Options Chain for MESA AIR GROUP INC COM NEW (MESA) - $1.31 as of 10/8/2025 7:13:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.80 | 1.00 | 0.90 | 0.82 | 0.00 | 0.00% | 1.80 | 0 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.25 | 0 | 12 | 3.67 | 0.98 | 0.23 | 0.00 | 9/30/2025 | 10/8/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 2.27 | 0.38 | 1.57 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.02 | 0.19 | 0.00 | 8/18/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 3.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/8/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.40 | 0.20 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | -0.02 | 0.23 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 2.06 | -0.62 | 1.57 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 2.00 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.82 | -0.98 | 0.19 | 0.00 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 2.50 | 1.00 | 1.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 3:59:50 PM EST |
| 5.00 | 3.50 | 3.70 | 3.60 | 3.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:50 PM EST |
| 7.50 | 6.00 | 6.20 | 6.10 | 6.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 10/8/2025 3:59:50 PM EST |