Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $34.55 as of 7/28/2026 3:07:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.50 | 14.20 | 12.35 | 14.70 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.35 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 2:59:10 PM EST |
| 22.50 | 8.50 | 11.40 | 9.95 | % | 0.44 | 0 | 0 | 1.93 | 0.98 | 0.01 | -0.03 | 7/28/2026 2:59:10 PM EST | |||
| 25.00 | 5.90 | 8.40 | 7.15 | % | 0.29 | 0 | 0 | 1.31 | 0.92 | 0.02 | -0.04 | 7/28/2026 2:59:10 PM EST | |||
| 30.00 | 2.80 | 4.90 | 3.85 | 3.00 | -1.33 | -30.72% | 0.13 | 13 | 44 | 0.80 | 0.69 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 2:59:10 PM EST |
| 35.00 | 0.75 | 1.75 | 1.25 | 1.24 | -1.26 | -50.40% | 0.04 | 21 | 956 | 0.68 | 0.37 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 2:59:10 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.85 | -73.92% | 0.01 | 2 | 39 | 0.70 | 0.14 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 2:59:10 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.28 | 0.04 | 0.02 | -0.01 | 7/22/2026 | 7/28/2026 2:59:10 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/28/2026 2:59:10 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.10 | -0.01 | 0.00 | -0.01 | 7/28/2026 2:59:10 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.98 | -0.02 | 0.01 | -0.03 | 7/28/2026 2:59:10 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | -0.08 | 0.02 | -0.04 | 7/15/2026 | 7/28/2026 2:59:10 PM EST |
| 30.00 | 1.25 | 1.60 | 1.43 | 1.40 | % | 0.05 | 36 | 0 | 0.70 | -0.31 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 2:59:10 PM EST | |
| 35.00 | 3.20 | 5.00 | 4.10 | 3.90 | +1.63 | +71.81% | 0.12 | 2 | 174 | 1.02 | -0.63 | 0.06 | -0.06 | 7/28/2026 | 7/28/2026 2:59:10 PM EST |
| 40.00 | 6.30 | 9.00 | 7.65 | 4.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.10 | -0.86 | 0.04 | -0.03 | 7/6/2026 | 7/28/2026 2:59:10 PM EST |
| 45.00 | 11.30 | 14.20 | 12.75 | % | 0.28 | 0 | 0 | 1.50 | -0.96 | 0.02 | -0.01 | 7/28/2026 2:59:10 PM EST | |||
| 50.00 | 16.30 | 19.90 | 18.10 | % | 0.36 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 7/28/2026 2:59:10 PM EST | |||
| 55.00 | 21.30 | 25.00 | 23.15 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:10 PM EST |