Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $42.23 as of 5/29/2026 2:46:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.60 | 15.80 | 13.70 | 12.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:09 PM EST |
| 35.00 | 6.60 | 9.40 | 8.00 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 40.00 | 2.90 | 5.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0.11 | 3 | 21 | 1.04 | 0.75 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:59:09 PM EST |
| 45.00 | 0.75 | 2.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.51 | 0.37 | 0.07 | -0.04 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 50.00 | 0.15 | 1.40 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.69 | 0.11 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.01 | -0.01 | 5/29/2026 1:59:09 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 40.00 | 0.00 | 2.60 | 1.30 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.98 | -0.25 | 0.07 | -0.03 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 45.00 | 2.30 | 5.40 | 3.85 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.03 | -0.63 | 0.07 | -0.04 | 5/26/2026 | 5/29/2026 1:59:09 PM EST |
| 50.00 | 4.90 | 8.40 | 6.65 | % | 0.13 | 0 | 0 | 1.15 | -0.89 | 0.04 | -0.02 | 5/29/2026 1:59:09 PM EST | |||
| 55.00 | 9.70 | 12.90 | 11.30 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:09 PM EST | |||
| 60.00 | 15.10 | 18.40 | 16.75 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST |