Options Chain for METSERA INC COM (MTSR) - $29.60 as of 6/20/2025 9:12:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.00 | 13.45 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.92 | 0.01 | -0.02 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 17.50 | 12.10 | 15.50 | % | 0 | 0 | 1.53 | 0.88 | 0.01 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 20.00 | 9.70 | 14.00 | % | 0 | 0 | 1.46 | 0.83 | 0.01 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 22.50 | 8.10 | 11.10 | % | 0 | 0 | 1.34 | 0.77 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 6.10 | 9.20 | 8.18 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.71 | 0.02 | -0.04 | 5/27/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 4.00 | 7.00 | 6.00 | +1.57 | +35.44% | 11 | 169 | 1.26 | 0.58 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 2.75 | 5.10 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.46 | 0.03 | -0.05 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 1.10 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.37 | 0.02 | -0.05 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.75 | 4.10 | % | 0 | 0 | 1.35 | 0.29 | 0.02 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.50 | 4.40 | 1.50 | -1.77 | -54.13% | 1 | 1 | 1.50 | 0.23 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 3.50 | 2.30 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.19 | 0.02 | -0.04 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.42 | -0.08 | 0.01 | -0.02 | 5/23/2025 | 6/20/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.12 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 20.00 | 0.55 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.17 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 22.50 | 1.20 | 4.60 | % | 0 | 0 | 1.42 | -0.23 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 1.95 | 5.30 | 4.39 | 0.00 | 0.00% | 0 | 29 | 1.33 | -0.29 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 4.60 | 8.10 | 8.10 | 0.00 | 0.00% | 0 | 168 | 1.33 | -0.42 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 8.10 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 4 | 1.29 | -0.54 | 0.03 | -0.05 | 6/16/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 11.50 | 14.80 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.63 | 0.02 | -0.05 | 6/12/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 15.60 | 19.30 | % | 0 | 0 | 1.27 | -0.71 | 0.02 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 20.70 | 23.80 | % | 0 | 0 | 1.21 | -0.77 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 25.60 | 28.10 | % | 0 | 0 | 1.78 | -0.81 | 0.02 | -0.04 | 6/20/2025 3:59:55 PM EST |