Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.04 as of 11/3/2026 7:34:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.05 | 2.05 | 1.55 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:50 PM EST | |||
| 1.00 | 0.70 | 1.45 | 1.08 | % | 1.08 | 0 | 0 | 7.15 | 0.96 | 0.09 | 0.00 | 11/3/2026 3:59:50 PM EST | |||
| 1.50 | 0.20 | 0.95 | 0.58 | % | 0.39 | 0 | 0 | 4.35 | 0.82 | 0.28 | -0.01 | 11/3/2026 3:59:50 PM EST | |||
| 2.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 31 | 4.30 | 0.62 | 0.40 | -0.01 | 10/23/2026 | 11/3/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 169 | 2.27 | 0.28 | 0.35 | -0.01 | 11/2/2026 | 11/3/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 16 | 8.14 | 0.12 | 0.20 | -0.01 | 10/9/2026 | 11/3/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 128 | 8.71 | 0.05 | 0.10 | 0.00 | 10/28/2026 | 11/3/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 9.15 | 0.02 | 0.05 | 0.00 | 11/3/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.00 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:50 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.00 | -0.04 | 0.09 | 0.00 | 9/17/2026 | 11/3/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.85 | 0.43 | % | 0.29 | 0 | 0 | 8.26 | -0.18 | 0.28 | -0.01 | 11/3/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.19 | 0 | 212 | 4.64 | -0.38 | 0.40 | -0.01 | 11/2/2026 | 11/3/2026 3:59:50 PM EST |
| 3.00 | 0.75 | 1.25 | 1.00 | 1.10 | +0.10 | +10.00% | 0.33 | 10 | 20 | 3.20 | -0.72 | 0.35 | -0.01 | 11/3/2026 | 11/3/2026 3:59:50 PM EST |
| 4.00 | 1.65 | 2.65 | 2.15 | 1.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.36 | -0.89 | 0.20 | -0.01 | 10/8/2026 | 11/3/2026 3:59:50 PM EST |
| 5.00 | 2.50 | 3.50 | 3.00 | % | 0.60 | 0 | 0 | 6.11 | -0.95 | 0.10 | 0.00 | 11/3/2026 3:59:50 PM EST | |||
| 6.00 | 3.60 | 4.60 | 4.10 | % | 0.68 | 0 | 0 | 7.14 | -0.98 | 0.05 | 0.00 | 11/3/2026 3:59:50 PM EST |