Options Chain for MESA AIR GROUP INC COM NEW (MESA) - $0.93 as of 4/26/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 1.10 | % | 0 | 0 | 0.00 | 1.00 | 0.05 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 1.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 254 | 1.05 | 0.48 | 1.75 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.05 | 0.43 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 3.10 | 0.00 | 0.05 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 1.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 5 | 7 | 1.32 | -0.52 | 1.75 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 1.50 | 0.45 | 0.85 | % | 0 | 0 | 4.59 | -0.95 | 0.43 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.00 | 0.95 | 1.20 | % | 0 | 0 | 4.90 | -1.00 | 0.03 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 2.50 | 1.45 | 1.70 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 6.40 | 6.90 | % | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |