Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.72 as of 10/16/2025 10:14:28 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 | 4.20 | 5.10 | 4.65 | 4.74 | 0.00 | 0.00% | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/16/2025 10:58:55 AM EST |
| 2.00 | 3.20 | 4.10 | 3.65 | 2.30 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 10/16/2025 10:58:55 AM EST |
| 3.00 | 2.20 | 3.20 | 2.70 | 2.55 | 0.00 | 0.00% | 0.90 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 4.00 | 1.35 | 1.50 | 1.43 | 1.60 | 0.00 | 0.00% | 0.36 | 0 | 374 | 5.14 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 5.00 | 0.35 | 0.60 | 0.48 | 0.52 | -0.19 | -26.77% | 0.10 | 115 | 4,205 | 2.85 | 0.82 | 0.44 | -0.04 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 144 | 2,071 | 2.01 | 0.19 | 0.51 | -0.07 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 1,549 | 3.18 | 0.01 | 0.06 | 0.00 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 4.37 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:55 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 10:58:55 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:58:55 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/16/2025 10:58:55 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/16/2025 10:58:55 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/16/2025 10:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/16/2025 10:58:55 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 10:58:55 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 10 | 609 | 5.15 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,172 | 2.34 | -0.18 | 0.44 | -0.04 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 6.00 | 0.55 | 0.90 | 0.73 | 0.52 | 0.00 | 0.00% | 0.12 | 0 | 193 | 2.61 | -0.81 | 0.51 | -0.07 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 7.00 | 1.35 | 1.75 | 1.55 | 1.16 | +0.21 | +22.11% | 0.22 | 10 | 121 | 3.90 | -0.99 | 0.06 | 0.00 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 8.00 | 1.80 | 2.70 | 2.25 | 2.59 | 0.00 | 0.00% | 0.28 | 0 | 21 | 6.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:55 AM EST |
| 9.00 | 3.30 | 3.70 | 3.50 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 4 | 7.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:55 AM EST |
| 10.00 | 4.40 | 4.70 | 4.55 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 8.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 10:58:55 AM EST |
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 12.00 | 5.80 | 6.90 | 6.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 13.00 | 6.70 | 7.90 | 7.30 | 8.50 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/16/2025 10:58:55 AM EST |
| 14.00 | 7.70 | 8.90 | 8.30 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST |