Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $3.54 as of 12/3/2025 11:22:21 AM 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 | 2.20 | 2.95 | 2.58 | % | 2.58 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 2.50 | 0.75 | 1.45 | 1.10 | 0.70 | -0.52 | -42.63% | 0.44 | 10 | 84 | 3.27 | 0.97 | 0.10 | 0.00 | 12/3/2025 | 12/3/2025 10:59:02 AM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,229 | 1.37 | 0.32 | 0.50 | -0.01 | 12/2/2025 | 12/3/2025 10:59:02 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,680 | 1.52 | 0.05 | 0.16 | 0.00 | 12/2/2025 | 12/3/2025 10:59:02 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,569 | 1.68 | 0.01 | 0.02 | 0.00 | 11/20/2025 | 12/3/2025 10:59:02 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,504 | 2.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 10:59:02 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 2.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 10:59:02 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 179 | 5.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 10:59:02 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.12 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 10:59:02 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 102 | 6.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 10:59:02 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 388 | 1.77 | -0.03 | 0.10 | 0.00 | 11/24/2025 | 12/3/2025 10:59:02 AM EST |
| 4.00 | 0.35 | 0.95 | 0.65 | 0.40 | 0.00 | 0.00% | 0.16 | 0 | 174 | 2.26 | -0.68 | 0.50 | -0.01 | 12/2/2025 | 12/3/2025 10:59:02 AM EST |
| 5.00 | 1.25 | 1.80 | 1.53 | 1.52 | 0.00 | 0.00% | 0.31 | 0 | 1,088 | 2.58 | -0.95 | 0.16 | 0.00 | 11/25/2025 | 12/3/2025 10:59:02 AM EST |
| 6.00 | 2.10 | 2.85 | 2.48 | 2.46 | 0.00 | 0.00% | 0.41 | 0 | 52 | 3.34 | -0.99 | 0.02 | 0.00 | 11/25/2025 | 12/3/2025 10:59:02 AM EST |
| 7.50 | 3.20 | 6.40 | 4.80 | 2.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 10:59:02 AM EST |
| 9.00 | 4.90 | 8.00 | 6.45 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 10.00 | 5.80 | 9.00 | 7.40 | 6.20 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 12/3/2025 10:59:02 AM EST |
| 11.00 | 6.70 | 10.00 | 8.35 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 12.00 | 7.70 | 11.00 | 9.35 | 7.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 10:59:02 AM EST |
| 13.00 | 8.70 | 12.00 | 10.35 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST | |||
| 14.00 | 9.70 | 13.00 | 11.35 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 10:59:02 AM EST |