Options Chain for METSERA INC COM (MTSR) - $30.14 as of 8/12/2025 1:31:20 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 | 13.60 | 17.40 | 15.50 | 19.10 | 0.00 | 0.00% | 1.03 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 17.50 | 11.10 | 15.00 | 13.05 | 16.70 | 0.00 | 0.00% | 0.75 | 0 | 2 | 8.89 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 8.80 | 12.50 | 10.65 | % | 0.53 | 0 | 0 | 7.38 | 0.99 | 0.01 | -0.01 | 8/12/2025 12:58:59 PM EST | |||
| 22.50 | 6.50 | 10.00 | 8.25 | 8.24 | 0.00 | 0.00% | 0.37 | 0 | 2 | 6.04 | 0.94 | 0.02 | -0.08 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 4.20 | 7.50 | 5.85 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 106 | 4.81 | 0.84 | 0.04 | -0.21 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 0.90 | 2.50 | 1.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 6,196 | 1.62 | 0.50 | 0.09 | -0.28 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.35 | -1.87 | -84.24% | 0.03 | 1 | 32 | 6.17 | 0.15 | 0.05 | -0.16 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.65 | -86.67% | 0.01 | 20 | 223 | 3.09 | 0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,063 | 3.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 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 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 150 | 5.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 6.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 36 | 4.28 | -0.01 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 328 | 3.49 | -0.06 | 0.02 | -0.08 | 8/7/2025 | 8/12/2025 12:58:59 PM EST |
| 25.00 | 0.10 | 0.75 | 0.43 | 0.33 | -0.22 | -40.00% | 0.02 | 1 | 1,122 | 1.82 | -0.16 | 0.04 | -0.21 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 30.00 | 1.35 | 2.75 | 2.05 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 621 | 1.70 | -0.50 | 0.09 | -0.28 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 35.00 | 5.00 | 6.50 | 5.75 | 6.73 | 0.00 | 0.00% | 0.16 | 0 | 148 | 2.64 | -0.85 | 0.05 | -0.16 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 40.00 | 9.00 | 12.00 | 10.50 | 11.18 | 0.00 | 0.00% | 0.26 | 0 | 144 | 4.18 | -0.98 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 45.00 | 13.80 | 17.00 | 15.40 | % | 0.34 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 50.00 | 18.60 | 22.50 | 20.55 | % | 0.41 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 55.00 | 24.00 | 27.00 | 25.50 | 15.10 | 0.00 | 0.00% | 0.46 | 0 | 1,000 | 6.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 60.00 | 27.50 | 32.00 | 29.75 | % | 0.50 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 65.00 | 32.60 | 37.50 | 35.05 | % | 0.54 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 70.00 | 37.60 | 42.50 | 40.05 | % | 0.57 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |