Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.47 as of 8/29/2025 8:12:28 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 | 3.30 | 3.70 | 3.50 | 3.80 | 0.00 | 0.00% | 3.50 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 2.00 | 2.30 | 3.40 | 2.85 | % | 1.43 | 0 | 0 | 3.26 | 0.96 | 0.04 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 1.30 | 1.65 | 1.48 | 1.65 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.91 | 0.84 | 0.10 | -0.01 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 4.00 | 0.45 | 0.65 | 0.55 | 0.56 | -0.19 | -25.34% | 0.14 | 3 | 30 | 0.59 | 0.68 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.03 | 62 | 3,146 | 0.78 | 0.52 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 532 | 1.04 | 0.39 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 250 | 1.25 | 0.28 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.98 | 0.20 | 0.12 | -0.02 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.93 | 0.14 | 0.10 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.94 | 0.10 | 0.08 | -0.01 | 7/18/2025 | 8/29/2025 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 | 8/29/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.04 | 0.04 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.57 | -0.16 | 0.10 | -0.01 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.03 | 20 | 551 | 0.98 | -0.32 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 5.00 | 0.60 | 1.50 | 1.05 | 0.58 | 0.00 | 0.00% | 0.21 | 0 | 1,612 | 1.86 | -0.48 | 0.17 | -0.02 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 6.00 | 1.50 | 1.75 | 1.63 | 1.35 | 0.00 | 0.00% | 0.27 | 0 | 19 | 3.84 | -0.61 | 0.16 | -0.02 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 7.00 | 2.45 | 4.80 | 3.63 | 2.03 | 0.00 | 0.00% | 0.52 | 0 | 10 | 7.62 | -0.72 | 0.14 | -0.02 | 7/18/2025 | 8/29/2025 3:59:53 PM EST |
| 8.00 | 3.40 | 6.00 | 4.70 | % | 0.59 | 0 | 0 | 7.96 | -0.80 | 0.12 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 9.00 | 4.40 | 7.00 | 5.70 | % | 0.63 | 0 | 0 | 8.24 | -0.86 | 0.10 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 5.40 | 8.00 | 6.70 | % | 0.67 | 0 | 0 | 8.49 | -0.90 | 0.08 | -0.01 | 8/29/2025 3:59:53 PM EST |