Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $23.88 as of 10/28/2026 8:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 13.40 | 11.75 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 15.00 | 8.00 | 10.40 | 9.20 | % | 0.61 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 17.50 | 5.50 | 8.00 | 6.75 | % | 0.39 | 0 | 0 | 1.20 | 0.96 | 0.02 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 20.00 | 3.20 | 5.90 | 4.55 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.01 | 0.87 | 0.04 | -0.02 | 9/23/2026 | 10/28/2026 3:59:53 PM EST |
| 22.50 | 2.10 | 3.50 | 2.80 | 4.22 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.45 | 0.70 | 0.07 | -0.02 | 9/10/2026 | 10/28/2026 3:59:53 PM EST |
| 25.00 | 0.30 | 3.50 | 1.90 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.59 | 0.50 | 0.08 | -0.02 | 10/16/2026 | 10/28/2026 3:59:53 PM EST |
| 30.00 | 0.35 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.56 | 0.18 | 0.06 | -0.01 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | 0.05 | 0.02 | 0.00 | 10/20/2026 | 10/28/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.72 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,413 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/28/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.53 | -0.04 | 0.02 | -0.01 | 10/28/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.37 | -0.13 | 0.04 | -0.02 | 10/28/2026 3:59:53 PM EST | |||
| 22.50 | 1.15 | 1.50 | 1.33 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.63 | -0.30 | 0.07 | -0.02 | 10/22/2026 | 10/28/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 3.60 | 2.05 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.92 | -0.50 | 0.08 | -0.02 | 10/19/2026 | 10/28/2026 3:59:53 PM EST |
| 30.00 | 5.40 | 7.60 | 6.50 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 241 | 1.08 | -0.82 | 0.06 | -0.01 | 10/20/2026 | 10/28/2026 3:59:53 PM EST |
| 35.00 | 10.00 | 12.60 | 11.30 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.39 | -0.95 | 0.02 | 0.00 | 5/28/2026 | 10/28/2026 3:59:53 PM EST |
| 40.00 | 15.20 | 17.90 | 16.55 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 10/28/2026 3:59:53 PM EST |
| 45.00 | 20.10 | 23.20 | 21.65 | 10.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/28/2026 3:59:53 PM EST |
| 50.00 | 25.10 | 28.10 | 26.60 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 55.00 | 30.10 | 33.10 | 31.60 | % | 0.57 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 60.00 | 35.10 | 38.00 | 36.55 | % | 0.61 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST | |||
| 65.00 | 40.10 | 43.10 | 41.60 | % | 0.64 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:53 PM EST |