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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.00 | 42.70 | 40.35 | % | 1.34 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:50 PM EST | |||
| 35.00 | 33.00 | 37.80 | 35.40 | 35.70 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 40.00 | 28.00 | 32.90 | 30.45 | % | 0.76 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 11/13/2025 3:59:50 PM EST | |||
| 45.00 | 23.00 | 27.80 | 25.40 | % | 0.56 | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.02 | 11/13/2025 3:59:50 PM EST | |||
| 50.00 | 18.00 | 22.90 | 20.45 | 20.63 | -0.07 | -0.34% | 0.41 | 2,140 | 5 | 1.21 | 0.94 | 0.01 | -0.03 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 55.00 | 13.00 | 17.80 | 15.40 | 15.57 | -0.13 | -0.83% | 0.28 | 74,430 | 934 | 0.95 | 0.88 | 0.01 | -0.05 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 60.00 | 9.30 | 13.00 | 11.15 | 11.50 | +0.90 | +8.50% | 0.19 | 12,025 | 3 | 0.76 | 0.79 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 65.00 | 5.10 | 8.00 | 6.55 | 5.10 | -0.51 | -9.10% | 0.10 | 5,101 | 54 | 0.24 | 0.68 | 0.02 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.70 | 0.43 | 0.44 | -0.31 | -41.34% | 0.01 | 2,059 | 288 | 0.00 | 0.56 | 0.03 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3,568 | 1,791 | 0.11 | 0.44 | 0.03 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 434 | 165 | 0.20 | 0.32 | 0.02 | -0.08 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -4.09 | -99.76% | 0.00 | 2 | 37 | 0.28 | 0.23 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.36 | 0.16 | 0.02 | -0.05 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | 0.10 | 0.01 | -0.04 | 11/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.97 | 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 | 198 | 0.80 | -0.01 | 0.00 | -0.01 | 11/5/2025 | 11/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | -0.03 | 0.00 | -0.02 | 11/4/2025 | 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 | 230 | 0.51 | -0.06 | 0.01 | -0.03 | 11/10/2025 | 11/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 520 | 2,533 | 0.39 | -0.12 | 0.01 | -0.05 | 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 | 3 | 276 | 0.27 | -0.21 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 5,900 | 0.15 | -0.32 | 0.02 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 70.00 | 4.30 | 4.40 | 4.35 | 4.35 | -0.05 | -1.14% | 0.06 | 246 | 3,141 | 0.54 | -0.44 | 0.03 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 75.00 | 9.30 | 9.40 | 9.35 | 9.40 | +0.20 | +2.18% | 0.12 | 1,706 | 2,435 | 0.77 | -0.56 | 0.03 | -0.09 | 11/13/2025 | 11/13/2025 3:59:50 PM EST |
| 80.00 | 14.30 | 14.50 | 14.40 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.97 | -0.68 | 0.02 | -0.08 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 85.00 | 17.00 | 21.30 | 19.15 | 19.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.08 | -0.77 | 0.02 | -0.07 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 90.00 | 24.20 | 24.50 | 24.35 | 24.30 | 0.00 | 0.00% | 0.27 | 0 | 83 | 1.26 | -0.84 | 0.02 | -0.05 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |
| 95.00 | 27.00 | 31.80 | 29.40 | 29.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.37 | -0.90 | 0.01 | -0.04 | 11/12/2025 | 11/13/2025 3:59:50 PM EST |