Options Chain for (MTSR) - $70.50 as of 11/13/2025 10:15:08 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 | 53.20 | 58.00 | 55.60 | 36.90 | 0.00 | 0.00% | 3.71 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/13/2025 3:59:50 PM EST |
| 17.50 | 50.50 | 55.20 | 52.85 | 19.30 | 0.00 | 0.00% | 3.02 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/13/2025 3:59:50 PM EST |
| 20.00 | 48.00 | 52.80 | 50.40 | 50.70 | 0.00 | 0.00% | 2.52 | 0 | 1 | 7.35 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 22.50 | 45.50 | 50.30 | 47.90 | 48.20 | 0.00 | 0.00% | 2.13 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 25.00 | 43.00 | 47.80 | 45.40 | 45.70 | 0.00 | 0.00% | 1.82 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 30.00 | 38.00 | 42.80 | 40.40 | 40.57 | -0.13 | -0.32% | 1.35 | 745 | 11 | 5.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 35.00 | 33.00 | 37.60 | 35.30 | 35.14 | -0.56 | -1.57% | 1.01 | 375 | 12 | 4.27 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 40.00 | 28.00 | 32.40 | 30.20 | 30.04 | -0.66 | -2.15% | 0.76 | 1,460 | 22 | 3.49 | 0.99 | 0.00 | -0.02 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 45.00 | 23.00 | 27.60 | 25.30 | 25.46 | -0.24 | -0.94% | 0.56 | 35 | 2 | 3.02 | 0.98 | 0.00 | -0.06 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 50.00 | 18.00 | 22.60 | 20.30 | 20.14 | -0.46 | -2.24% | 0.41 | 23,121 | 209 | 2.49 | 0.94 | 0.01 | -0.13 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 55.00 | 13.00 | 17.50 | 15.25 | 15.09 | -0.61 | -3.89% | 0.28 | 28,260 | 266 | 1.96 | 0.88 | 0.01 | -0.21 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 60.00 | 10.00 | 13.00 | 11.50 | 11.39 | +0.54 | +4.98% | 0.19 | 53,758 | 598 | 1.66 | 0.80 | 0.02 | -0.29 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 65.00 | 5.10 | 5.80 | 5.45 | 5.47 | -0.38 | -6.50% | 0.08 | 59,170 | 717 | 0.44 | 0.68 | 0.02 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 70.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.28 | -40.00% | 0.01 | 11,537 | 1,821 | 0.00 | 0.56 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 650 | 6,237 | 0.24 | 0.43 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 1,129 | 0.44 | 0.31 | 0.02 | -0.33 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.61 | 0.22 | 0.02 | -0.28 | 11/11/2025 | 11/13/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 723 | 0.76 | 0.15 | 0.02 | -0.21 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.91 | 0.09 | 0.01 | -0.16 | 11/10/2025 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/13/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.04 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.68 | -0.01 | 0.00 | -0.02 | 10/30/2025 | 11/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,241 | 1.37 | -0.02 | 0.00 | -0.06 | 11/5/2025 | 11/13/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 1.08 | -0.06 | 0.01 | -0.13 | 11/6/2025 | 11/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 565 | 9,099 | 0.81 | -0.12 | 0.01 | -0.21 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 10,248 | 0.56 | -0.20 | 0.02 | -0.29 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 183 | 11,168 | 0.32 | -0.32 | 0.02 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 70.00 | 4.30 | 4.40 | 4.35 | 4.31 | +0.01 | +0.24% | 0.06 | 1,460 | 9,276 | 1.12 | -0.44 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 75.00 | 9.30 | 9.40 | 9.35 | 9.30 | +0.10 | +1.09% | 0.12 | 2,199 | 5,730 | 1.61 | -0.57 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 80.00 | 14.30 | 14.50 | 14.40 | 14.40 | +0.20 | +1.41% | 0.18 | 350 | 1,449 | 2.01 | -0.69 | 0.02 | -0.33 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 85.00 | 19.30 | 19.40 | 19.35 | 19.40 | +0.15 | +0.78% | 0.23 | 181 | 157 | 2.33 | -0.78 | 0.02 | -0.28 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 90.00 | 24.30 | 24.70 | 24.50 | 24.30 | +0.10 | +0.42% | 0.27 | 21 | 69 | 2.63 | -0.85 | 0.02 | -0.21 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 95.00 | 27.00 | 29.60 | 28.30 | 29.40 | +0.20 | +0.69% | 0.30 | 1 | 2 | 2.56 | -0.91 | 0.01 | -0.16 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |