Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.32 as of 5/28/2025 4:22:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.20 | 4.39 | 0.00 | 0.00% | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:04 PM EST |
| 2.00 | 3.00 | 3.20 | 3.38 | 0.00 | 0.00% | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:04 PM EST |
| 3.00 | 2.00 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 172 | 1.68 | 0.99 | 0.04 | 0.00 | 5/21/2025 | 5/28/2025 2:59:04 PM EST |
| 4.00 | 1.10 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 639 | 1.27 | 0.86 | 0.17 | -0.01 | 5/27/2025 | 5/28/2025 2:59:04 PM EST |
| 5.00 | 0.45 | 0.60 | 0.45 | -0.15 | -25.00% | 9 | 1,106 | 0.89 | 0.59 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.02 | -9.10% | 90 | 1,864 | 1.05 | 0.32 | 0.26 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 2 | 602 | 1.15 | 0.17 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 2.18 | 0.05 | 0.08 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.02 | 0.03 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 227 | 2.25 | -0.01 | 0.04 | 0.00 | 5/23/2025 | 5/28/2025 2:59:04 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 7 | 414 | 1.10 | -0.14 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 5.00 | 0.40 | 0.50 | 0.47 | +0.02 | +4.45% | 124 | 497 | 1.02 | -0.41 | 0.30 | -0.01 | 5/28/2025 | 5/28/2025 2:59:04 PM EST |
| 6.00 | 1.05 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 58 | 1.07 | -0.68 | 0.26 | -0.01 | 5/27/2025 | 5/28/2025 2:59:04 PM EST |
| 7.00 | 1.90 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 56 | 1.25 | -0.83 | 0.17 | -0.01 | 5/21/2025 | 5/28/2025 2:59:04 PM EST |
| 8.00 | 2.80 | 5.00 | % | 0 | 0 | 5.88 | -0.95 | 0.08 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 9.00 | 3.90 | 6.30 | % | 0 | 0 | 6.60 | -0.98 | 0.03 | 0.00 | 5/28/2025 2:59:04 PM EST | |||
| 10.00 | 4.90 | 7.50 | % | 0 | 0 | 4.23 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:59:04 PM EST |