Options Chain for MESA AIR GROUP INC COM NEW (MESA) - $0.95 as of 6/19/2025 7:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.55 | % | 0 | 0 | 9.28 | 0.99 | 0.05 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 1.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 9 | 6.18 | 0.42 | 1.64 | -0.02 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 6.33 | 0.04 | 0.44 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.04 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:03 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 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 | 0.50 | % | 0 | 0 | 0.00 | -0.01 | 0.05 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 3.21 | -0.58 | 1.64 | -0.02 | 6/18/2025 3:29:03 PM EST | |||
| 1.50 | 0.50 | 0.65 | % | 0 | 0 | 3.32 | -0.96 | 0.44 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 2.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.04 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 2.50 | 1.45 | 1.65 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 7.50 | 6.40 | 6.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |