Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.22 as of 5/1/2026 7:03:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.25 | 1.60 | 1.43 | 1.20 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:53 PM EST |
| 2.00 | 0.25 | 0.65 | 0.45 | 0.30 | 0.00 | 0.00% | 0.23 | 0 | 380 | 2.37 | 0.82 | 0.44 | -0.01 | 4/29/2026 | 5/1/2026 3:59:53 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.03 | 15 | 328 | 1.25 | 0.24 | 0.51 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.93 | 0.03 | 0.11 | 0.00 | 4/27/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.73 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.09 | -36.00% | 0.05 | 10 | 32 | 2.19 | -0.18 | 0.44 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 3.00 | 0.40 | 1.10 | 0.75 | 0.86 | +0.26 | +43.34% | 0.25 | 20 | 65 | 3.77 | -0.76 | 0.51 | -0.01 | 5/1/2026 | 5/1/2026 3:59:53 PM EST |
| 4.00 | 1.40 | 2.15 | 1.78 | 1.80 | 0.00 | 0.00% | 0.45 | 0 | 12 | 5.10 | -0.97 | 0.11 | 0.00 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 5.00 | 2.10 | 3.80 | 2.95 | 2.77 | 0.00 | 0.00% | 0.59 | 0 | 3 | 9.41 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:53 PM EST |
| 6.00 | 3.20 | 4.50 | 3.85 | % | 0.64 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:53 PM EST |