Options Chain for METSERA INC COM (MTSR) - $32.84 as of 9/18/2025 9:33:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 19.00 | 16.55 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 20.00 | 11.60 | 16.50 | 14.05 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/17/2025 3:59:58 PM EST | |||
| 22.50 | 9.10 | 14.00 | 11.55 | % | 0.51 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.06 | 9/17/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 11.30 | 8.95 | 11.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.66 | 0.92 | 0.02 | -0.27 | 8/29/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 2.00 | 6.00 | 4.00 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 53 | 4.19 | 0.73 | 0.05 | -0.58 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 2.00 | 1.03 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.69 | 0.40 | 0.07 | -0.56 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 387 | 2.47 | 0.13 | 0.04 | -0.28 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.40 | 0.03 | 0.01 | -0.06 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.29 | 0.01 | 0.00 | -0.01 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 6.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.42 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 6.12 | -0.02 | 0.01 | -0.06 | 8/29/2025 | 9/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.73 | -0.08 | 0.02 | -0.27 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 4.70 | 2.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 117 | 2.34 | -0.27 | 0.05 | -0.58 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 4.70 | 2.53 | 2.10 | +0.21 | +11.12% | 0.07 | 1 | 34 | 3.59 | -0.60 | 0.07 | -0.56 | 9/18/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 4.10 | 8.00 | 6.05 | 4.96 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.14 | -0.87 | 0.04 | -0.28 | 9/11/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 9.00 | 13.00 | 11.00 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.26 | -0.97 | 0.01 | -0.06 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 13.50 | 18.40 | 15.95 | % | 0.32 | 0 | 0 | 7.07 | -0.99 | 0.00 | -0.01 | 9/17/2025 3:59:58 PM EST | |||
| 55.00 | 18.50 | 23.40 | 20.95 | % | 0.38 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 23.50 | 28.40 | 25.95 | % | 0.43 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 28.50 | 33.40 | 30.95 | % | 0.48 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 33.50 | 38.40 | 35.95 | % | 0.51 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |