Options Chain for METSERA INC COM (MTSR) - $35.32 as of 7/10/2025 3:21:57 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 | 18.90 | 23.50 | 21.20 | % | 1.41 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 2:58:52 PM EST | |||
| 17.50 | 16.30 | 20.90 | 18.60 | 11.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 2:58:52 PM EST |
| 20.00 | 14.10 | 18.40 | 16.25 | 7.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:52 PM EST |
| 22.50 | 12.10 | 16.00 | 14.05 | 8.00 | 0.00 | 0.00% | 0.62 | 0 | 7 | 4.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 2:58:52 PM EST |
| 25.00 | 9.60 | 13.40 | 11.50 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.89 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/10/2025 2:58:52 PM EST |
| 30.00 | 5.20 | 7.90 | 6.55 | 5.71 | +1.01 | +21.49% | 0.22 | 1 | 65 | 2.36 | 0.84 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:58:52 PM EST |
| 35.00 | 1.20 | 4.20 | 2.70 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.16 | 0.57 | 0.06 | -0.14 | 7/9/2025 | 7/10/2025 2:58:52 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.51 | -0.39 | -43.34% | 0.02 | 6 | 163 | 1.05 | 0.31 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.77 | 0.12 | 0.03 | -0.08 | 6/12/2025 | 7/10/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 4.29 | 0.04 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.74 | 0.01 | 0.01 | -0.02 | 6/12/2025 | 7/10/2025 2:58:52 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 | 0.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 9.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 8.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 2:58:52 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 381 | 4.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 205 | 2.49 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/10/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 2.25 | -0.55 | -19.65% | 0.03 | 6 | 13 | 2.17 | -0.16 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 2:58:52 PM EST |
| 35.00 | 0.55 | 4.80 | 2.68 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.38 | -0.43 | 0.06 | -0.14 | 6/17/2025 | 7/10/2025 2:58:52 PM EST |
| 40.00 | 4.00 | 7.00 | 5.50 | % | 0.14 | 0 | 0 | 1.98 | -0.69 | 0.05 | -0.14 | 7/10/2025 2:58:52 PM EST | |||
| 45.00 | 8.50 | 11.50 | 10.00 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.33 | -0.88 | 0.03 | -0.08 | 6/12/2025 | 7/10/2025 2:58:52 PM EST |
| 50.00 | 12.00 | 16.50 | 14.25 | % | 0.28 | 0 | 0 | 2.82 | -0.96 | 0.01 | -0.04 | 7/10/2025 2:58:52 PM EST | |||
| 55.00 | 17.00 | 21.50 | 19.25 | % | 0.35 | 0 | 0 | 3.22 | -0.99 | 0.01 | -0.02 | 7/10/2025 2:58:52 PM EST |