Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $34.55 as of 7/27/2026 8:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 10.70 | 13.30 | 12.00 | % | 0.53 | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 8.30 | 10.40 | 9.35 | 9.50 | % | 0.37 | 13 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 30.00 | 4.40 | 7.00 | 5.70 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.56 | 0.76 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 2.55 | 3.10 | 2.83 | 2.53 | -2.67 | -51.35% | 0.08 | 1 | 5 | 0.59 | 0.51 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.01 | 0.28 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | 0.13 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.99 | 0.05 | 0.01 | -0.01 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.30 | -0.06 | 0.02 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.15 | 2.90 | 1.53 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.63 | -0.24 | 0.04 | -0.02 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 1.90 | 4.90 | 3.40 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.59 | -0.49 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 40.00 | 5.00 | 7.90 | 6.45 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.80 | -0.72 | 0.04 | -0.02 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 45.00 | 9.50 | 12.30 | 10.90 | % | 0.24 | 0 | 0 | 0.90 | -0.87 | 0.03 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 50.00 | 14.40 | 17.10 | 15.75 | % | 0.32 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 55.00 | 18.20 | 22.10 | 20.15 | % | 0.37 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 60.00 | 23.60 | 27.10 | 25.35 | % | 0.42 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 65.00 | 28.60 | 32.10 | 30.35 | % | 0.47 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |