Options Chain for MADISON AIR SOLUTIONS CORP COM SHS CL A (MAIR) - $35.82 as of 7/22/2026 9:00:11 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 | 14.50 | 17.70 | 16.10 | 14.70 | 0.00 | 0.00% | 0.81 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 22.50 | 12.20 | 14.60 | 13.40 | % | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 25.00 | 9.70 | 12.80 | 11.25 | % | 0.45 | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 30.00 | 4.50 | 7.10 | 5.80 | 5.06 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.87 | 0.88 | 0.03 | -0.03 | 7/16/2026 | 7/22/2026 3:59:49 PM EST |
| 35.00 | 1.75 | 4.20 | 2.98 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 954 | 0.58 | 0.61 | 0.06 | -0.05 | 7/17/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 0.10 | 2.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.57 | 0.30 | 0.06 | -0.04 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | 0.11 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.03 | 0.01 | -0.01 | 6/29/2026 | 7/22/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:49 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/22/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.09 | -0.12 | 0.03 | -0.03 | 7/22/2026 3:59:49 PM EST | |||
| 35.00 | 1.50 | 3.60 | 2.55 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.77 | -0.39 | 0.06 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 3.90 | 6.50 | 5.20 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.99 | -0.70 | 0.06 | -0.04 | 7/6/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 8.40 | 10.60 | 9.50 | % | 0.21 | 0 | 0 | 1.07 | -0.89 | 0.03 | -0.02 | 7/22/2026 3:59:49 PM EST | |||
| 50.00 | 12.80 | 15.40 | 14.10 | % | 0.28 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 55.00 | 17.30 | 21.20 | 19.25 | % | 0.35 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST |