Options Chain for METSERA INC COM (MTSR) - $35.67 as of 9/15/2025 3:47:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 21.90 | 19.45 | 21.75 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.39 | 0.98 | 0.00 | -0.02 | 9/9/2025 | 9/15/2025 2:58:54 PM EST |
| 17.50 | 15.10 | 19.30 | 17.20 | % | 0.98 | 0 | 0 | 2.81 | 0.96 | 0.01 | -0.03 | 9/15/2025 2:58:54 PM EST | |||
| 20.00 | 12.80 | 17.50 | 15.15 | % | 0.76 | 0 | 0 | 2.61 | 0.93 | 0.01 | -0.04 | 9/15/2025 2:58:54 PM EST | |||
| 22.50 | 11.60 | 14.40 | 13.00 | 10.60 | 0.00 | 0.00% | 0.58 | 0 | 7 | 2.20 | 0.89 | 0.01 | -0.05 | 8/19/2025 | 9/15/2025 2:58:54 PM EST |
| 25.00 | 9.70 | 13.00 | 11.35 | 12.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.35 | 0.84 | 0.02 | -0.07 | 9/3/2025 | 9/15/2025 2:58:54 PM EST |
| 30.00 | 6.70 | 9.20 | 7.95 | 9.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.39 | 0.72 | 0.02 | -0.09 | 9/11/2025 | 9/15/2025 2:58:54 PM EST |
| 35.00 | 4.00 | 6.30 | 5.15 | 5.65 | -1.45 | -20.43% | 0.15 | 14 | 14 | 1.35 | 0.58 | 0.03 | -0.09 | 9/15/2025 | 9/15/2025 2:58:54 PM EST |
| 40.00 | 1.80 | 4.40 | 3.10 | 4.20 | -0.60 | -12.50% | 0.08 | 1 | 561 | 1.38 | 0.44 | 0.03 | -0.09 | 9/15/2025 | 9/15/2025 2:58:54 PM EST |
| 45.00 | 0.80 | 2.85 | 1.83 | 1.10 | -2.31 | -67.75% | 0.04 | 2 | 564 | 1.29 | 0.31 | 0.03 | -0.07 | 9/15/2025 | 9/15/2025 2:58:54 PM EST |
| 50.00 | 0.05 | 2.05 | 1.05 | 1.40 | -0.65 | -31.71% | 0.02 | 17 | 25 | 1.08 | 0.19 | 0.02 | -0.05 | 9/15/2025 | 9/15/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.87 | -0.02 | 0.00 | -0.02 | 9/15/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 1.93 | -0.04 | 0.01 | -0.03 | 9/15/2025 2:58:54 PM EST | |||
| 20.00 | 0.20 | 0.85 | 0.53 | 0.95 | +0.18 | +23.38% | 0.03 | 1 | 1,563 | 1.53 | -0.07 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.36 | -0.11 | 0.01 | -0.05 | 9/15/2025 2:58:54 PM EST | |||
| 25.00 | 0.35 | 3.70 | 2.03 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.50 | -0.16 | 0.02 | -0.07 | 9/9/2025 | 9/15/2025 2:58:54 PM EST |
| 30.00 | 2.00 | 5.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.45 | -0.28 | 0.02 | -0.09 | 9/11/2025 | 9/15/2025 2:58:54 PM EST |
| 35.00 | 4.50 | 7.90 | 6.20 | 6.40 | +0.50 | +8.48% | 0.18 | 1 | 1,567 | 1.35 | -0.42 | 0.03 | -0.09 | 9/15/2025 | 9/15/2025 2:58:54 PM EST |
| 40.00 | 7.60 | 10.80 | 9.20 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.34 | -0.56 | 0.03 | -0.09 | 9/12/2025 | 9/15/2025 2:58:54 PM EST |
| 45.00 | 11.10 | 14.90 | 13.00 | % | 0.29 | 0 | 0 | 1.38 | -0.69 | 0.03 | -0.07 | 9/15/2025 2:58:54 PM EST | |||
| 50.00 | 15.00 | 19.00 | 17.00 | % | 0.34 | 0 | 0 | 1.96 | -0.81 | 0.02 | -0.05 | 9/15/2025 2:58:54 PM EST |