Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $26.00 as of 9/4/2026 7:58:12 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 | 5.10 | 7.50 | 6.30 | 7.92 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.17 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 22.50 | 2.80 | 4.30 | 3.55 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.15 | 0.90 | 0.06 | -0.02 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.80 | 2.80 | 1.80 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.16 | 0.65 | 0.13 | -0.04 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.52 | 0.11 | 0.06 | -0.02 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.11 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.20 | -0.10 | 0.06 | -0.02 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 1.60 | 0.88 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.63 | -0.35 | 0.13 | -0.04 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 3.40 | 5.10 | 4.25 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 69 | 1.18 | -0.89 | 0.06 | -0.02 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 7.80 | 10.50 | 9.15 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.97 | -0.99 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 13.20 | 15.50 | 14.35 | 13.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 17.90 | 20.50 | 19.20 | % | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 23.00 | 25.50 | 24.25 | % | 0.48 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 28.00 | 30.50 | 29.25 | % | 0.53 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 33.00 | 35.80 | 34.40 | % | 0.57 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 38.00 | 40.50 | 39.25 | % | 0.60 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |