Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $24.08 as of 11/5/2026 7:27:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 13.50 | 11.85 | % | 0.95 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 15.00 | 7.80 | 11.10 | 9.45 | 8.49 | 0.00 | 0.00% | 0.63 | 0 | 14 | 3.43 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 3:59:56 PM EST |
| 17.50 | 4.90 | 8.30 | 6.60 | % | 0.38 | 0 | 0 | 2.67 | 0.96 | 0.02 | -0.01 | 11/4/2026 3:59:56 PM EST | |||
| 20.00 | 3.00 | 5.40 | 4.20 | % | 0.21 | 0 | 0 | 1.76 | 0.85 | 0.05 | -0.03 | 11/4/2026 3:59:56 PM EST | |||
| 22.50 | 2.10 | 2.50 | 2.30 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.87 | 0.64 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 869 | 0.81 | 0.41 | 0.10 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.86 | 0.10 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.01 | 0.01 | 0.01 | -0.01 | 11/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.08 | -0.04 | 0.02 | -0.01 | 9/18/2026 | 11/4/2026 3:59:56 PM EST |
| 20.00 | 0.30 | 0.55 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.90 | -0.15 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 22.50 | 0.95 | 1.30 | 1.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.85 | -0.36 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 25.00 | 2.20 | 2.60 | 2.40 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 207 | 0.80 | -0.59 | 0.10 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 30.00 | 5.20 | 7.90 | 6.55 | % | 0.22 | 0 | 0 | 1.82 | -0.90 | 0.04 | -0.02 | 11/4/2026 3:59:56 PM EST | |||
| 35.00 | 9.90 | 12.70 | 11.30 | % | 0.32 | 0 | 0 | 2.20 | -0.99 | 0.01 | -0.01 | 11/4/2026 3:59:56 PM EST |