Options Chain for METSERA INC COM (MTSR) - $33.57 as of 7/10/2025 5:50:52 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 | 19.00 | 23.90 | 21.45 | % | 1.43 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 17.50 | 16.50 | 21.40 | 18.95 | 11.50 | 0.00 | 0.00% | 1.08 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 14.60 | 17.80 | 16.20 | 7.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 22.50 | 12.10 | 15.50 | 13.80 | 8.00 | 0.00 | 0.00% | 0.61 | 0 | 7 | 4.36 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 25.00 | 9.90 | 13.00 | 11.45 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 5.40 | 7.90 | 6.65 | 5.71 | +1.01 | +21.49% | 0.22 | 1 | 65 | 2.44 | 0.88 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 1.45 | 4.20 | 2.83 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.22 | 0.57 | 0.06 | -0.11 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 0.50 | 1.00 | 0.75 | 0.51 | -0.39 | -43.34% | 0.02 | 6 | 163 | 1.06 | 0.30 | 0.05 | -0.12 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 3.83 | 0.11 | 0.03 | -0.07 | 6/12/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 4.36 | 0.04 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.80 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 7/10/2025 4:00:01 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 | 9.70 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 8.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 381 | 3.99 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 205 | 2.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 2.25 | -0.55 | -19.65% | 0.03 | 6 | 13 | 1.86 | -0.12 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.40 | 4.80 | 2.60 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.32 | -0.43 | 0.06 | -0.11 | 6/17/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 3.70 | 7.00 | 5.35 | % | 0.13 | 0 | 0 | 1.88 | -0.70 | 0.05 | -0.12 | 7/10/2025 4:00:01 PM EST | |||
| 45.00 | 7.90 | 11.50 | 9.70 | 12.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -0.89 | 0.03 | -0.07 | 6/12/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 12.00 | 16.00 | 14.00 | % | 0.28 | 0 | 0 | 0.01 | -0.96 | 0.01 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 55.00 | 17.00 | 21.00 | 19.00 | % | 0.35 | 0 | 0 | 0.01 | -0.99 | 0.00 | -0.01 | 7/10/2025 4:00:01 PM EST |