Home Options AIRChain

AIR

AAR Corp.Close $149.02EOD only

Max Pain

$125.00

Next expiry Aug 21, 2026

Expected Move

±$6.85

4.6% from close

Price Gap

-24.02

Distance to max pain

IV Rank

High premium

P/C OI

0.65

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects AIR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

AIR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	56.00	56.60	60.90	0.00	1	1	0.0%	1.000	0.0000	-0.006	0.000	0.004
55.00	40.40	57.90	62.00	0.00	0	1	0.0%	1.000	0.0000	-0.006	0.000	0.005
60.00	56.30	0.00	0.00	0.00	5	0	0.0%	1.000	0.0000	-0.007	0.000	0.005
65.00	41.80	43.20	46.50	0.00	1	1	0.0%	1.000	0.0000	-0.008	0.000	0.005
70.00	66.20	77.30	79.90	0.00	1	11	431.1%	0.983	0.0007	-0.409	0.006	0.006
75.00	59.31	72.90	75.00	0.00	1	2	405.1%	0.980	0.0009	-0.450	0.007	0.006
80.00	35.02	35.30	38.50	0.00	10	15	0.0%	1.000	0.0000	-0.009	0.000	0.007
90.00	26.55	0.00	0.00	0.00	5	0	0.0%	1.000	0.0000	-0.011	0.000	0.007
95.00	32.73	52.30	54.60	0.00	10	16	253.6%	0.981	0.0014	-0.276	0.006	0.008
100.00	45.55	47.30	49.90	0.00	1	17	250.0%	0.970	0.0020	-0.398	0.009	0.008
105.00	38.24	42.30	45.00	0.00	2	29	230.3%	0.963	0.0026	-0.434	0.011	0.008
110.00	42.20	37.70	39.60	0.00	10	20	182.4%	0.973	0.0026	-0.272	0.009	0.009
115.00	32.00	32.70	34.60	0.00	2	10	160.3%	0.968	0.0033	-0.269	0.010	0.009
120.00	32.30	27.80	30.00	0.00	3	36	157.8%	0.944	0.0053	-0.415	0.015	0.009
125.00	22.92	22.40	24.90	3.72	1	70	130.8%	0.939	0.0069	-0.370	0.016	0.009
130.00	15.82	17.50	19.90	0.00	1	34	108.4%	0.925	0.0096	-0.358	0.019	0.010
135.00	13.12	12.70	14.90	4.77	1	166	86.0%	0.905	0.0145	-0.341	0.023	0.010
140.00	7.86	8.10	10.30	0.00	1	28	72.9%	0.837	0.0250	-0.417	0.033	0.009
145.00	5.10	4.10	6.30	1.56	2	24	64.7%	0.692	0.0402	-0.524	0.048	0.008
150.00	5.21	1.60	4.10	0.00	18	36	53.1%	0.458	0.0553	-0.482	0.054	0.005
155.00	1.50	0.05	2.30	0.00	2	87	52.8%	0.215	0.0409	-0.350	0.039	0.003
160.00	2.20	0.00	0.95	0.00	1	36	55.4%	0.083	0.0205	-0.192	0.021	0.001
165.00	0.20	0.00	0.75	0.00	1	148	67.7%	0.052	0.0117	-0.164	0.014	0.001
170.00	1.90	0.00	0.75	0.00	1	2	82.2%	0.042	0.0081	-0.168	0.012	0.001
175.00	0.40	0.00	0.15	0.00	1	5	72.5%	0.008	0.0022	-0.036	0.003	0.000
180.00	0.11	0.00	0.75	0.06	3	41	108.7%	0.031	0.0048	-0.172	0.009	0.000
185.00	0.10	0.00	0.50	0.00	5	15	112.1%	0.019	0.0031	-0.118	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.45	0.00	0.00	0.00	6	0	50.0%	0.000	0.0000	0.000	0.000	0.000
65.00	0.72	0.00	0.00	0.00	6	0	100.0%	0.000	0.0000	0.000	0.000	0.000
75.00	0.50	0.00	0.70	0.00	1	2	335.2%	-0.008	0.0005	-0.164	0.003	-0.000
80.00	0.05	0.00	0.95	0.00	5	15	323.4%	-0.012	0.0007	-0.221	0.004	-0.000
85.00	0.47	0.00	0.95	0.00	2	8	295.5%	-0.013	0.0008	-0.220	0.004	-0.000
90.00	0.53	0.00	0.75	0.00	2	19	258.2%	-0.012	0.0009	-0.175	0.004	-0.000
95.00	0.72	0.00	1.85	0.00	1	1	279.4%	-0.028	0.0017	-0.408	0.009	-0.000
100.00	0.10	0.00	0.70	-0.15	1	100	208.2%	-0.014	0.0012	-0.163	0.005	-0.000
105.00	0.05	0.00	0.25	0.00	2	6	157.4%	-0.006	0.0008	-0.058	0.002	-0.000
110.00	0.10	0.00	0.75	0.00	1	43	167.2%	-0.019	0.0020	-0.172	0.006	-0.000
115.00	0.25	0.00	0.75	0.00	1	91	146.5%	-0.022	0.0026	-0.171	0.007	-0.000
120.00	0.05	0.00	0.10	-0.05	1	35	91.0%	-0.004	0.0009	-0.023	0.002	-0.000
125.00	0.05	0.00	0.15	-0.05	4	88	80.1%	-0.007	0.0018	-0.035	0.003	-0.000
130.00	0.50	0.00	0.75	0.00	1	36	87.2%	-0.038	0.0071	-0.163	0.011	-0.000
135.00	0.50	0.00	0.95	-0.25	1	22	72.0%	-0.060	0.0123	-0.193	0.016	-0.001
140.00	1.00	0.00	1.40	0.42	1	13	58.2%	-0.112	0.0242	-0.247	0.026	-0.001
145.00	3.60	0.65	2.95	0.00	3	34	56.1%	-0.284	0.0447	-0.423	0.046	-0.004
150.00	4.71	2.50	5.50	0.00	50	51	55.9%	-0.539	0.0526	-0.490	0.054	-0.007
165.00	34.00	14.00	17.80	0.00	0	0	109.0%	-0.836	0.0168	-0.591	0.033	-0.012
170.00	38.80	20.20	22.70	0.00	0	0	86.6%	-0.949	0.0090	-0.186	0.014	-0.013
175.00	43.70	25.00	27.70	0.00	0	0	95.6%	-0.965	0.0060	-0.148	0.011	-0.014
185.00	46.00	35.10	37.70	0.00	0	0	123.6%	-0.969	0.0042	-0.172	0.009	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.