Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.19 as of 7/11/2025 8:02:18 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 | 4.10 | 4.30 | 4.20 | 5.00 | 0.00 | 0.00% | 4.20 | 0 | 10 | 8.65 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 2.50 | 2.60 | 2.75 | 2.68 | 2.83 | -0.17 | -5.67% | 1.07 | 1 | 16 | 4.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 1.10 | 1.25 | 1.18 | 1.54 | 0.00 | 0.00% | 0.29 | 0 | 197 | 1.85 | 0.97 | 0.09 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 0.07 | 302 | 6,203 | 0.84 | 0.64 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 21 | 3,067 | 1.07 | 0.18 | 0.35 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,315 | 1.80 | 0.01 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 346 | 3.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.57 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 27 | 6.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 32 | 7.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:48 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 | 0.08 | 0.00 | 0.00% | 2.40 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 591 | 3.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 512 | 1.54 | -0.03 | 0.09 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.06 | +46.16% | 0.03 | 61 | 2,233 | 0.84 | -0.36 | 0.51 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 6.00 | 0.85 | 1.00 | 0.93 | 0.70 | -0.05 | -6.67% | 0.15 | 1 | 598 | 1.05 | -0.82 | 0.35 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 2.10 | 5.00 | 3.55 | 2.63 | 0.00 | 0.00% | 0.47 | 0 | 20 | 0.00 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 7/11/2025 3:59:48 PM EST |
| 9.00 | 3.60 | 6.40 | 5.00 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 4.50 | 7.40 | 5.95 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 11.00 | 5.50 | 8.40 | 6.95 | 8.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 7/11/2025 3:59:48 PM EST |
| 12.00 | 6.60 | 9.40 | 8.00 | 6.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 13.00 | 7.50 | 10.50 | 9.00 | 10.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 8.50 | 11.50 | 10.00 | 10.19 | 0.00 | 0.00% | 0.71 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:48 PM EST |