Options Chain for METSERA INC COM (MTSR) - $39.43 as of 7/29/2025 2:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.50 | 18.50 | 16.50 | % | 0.73 | 0 | 0 | 1.69 | 0.86 | 0.01 | -0.04 | 7/29/2025 2:59:05 PM EST | |||
| 25.00 | 12.50 | 16.50 | 14.50 | % | 0.58 | 0 | 0 | 1.61 | 0.82 | 0.01 | -0.05 | 7/29/2025 2:59:05 PM EST | |||
| 30.00 | 9.00 | 13.00 | 11.00 | % | 0.37 | 0 | 0 | 1.49 | 0.73 | 0.02 | -0.06 | 7/29/2025 2:59:05 PM EST | |||
| 35.00 | 6.00 | 10.50 | 8.25 | % | 0.24 | 0 | 0 | 1.42 | 0.63 | 0.02 | -0.07 | 7/29/2025 2:59:05 PM EST | |||
| 40.00 | 4.00 | 8.20 | 6.10 | % | 0.15 | 0 | 0 | 1.37 | 0.53 | 0.02 | -0.07 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 2.00 | 6.00 | 4.00 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.23 | 0.42 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 2:59:05 PM EST |
| 50.00 | 1.00 | 4.90 | 2.95 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.22 | 0.32 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 2:59:05 PM EST |
| 55.00 | 0.10 | 2.75 | 1.43 | 2.05 | -0.60 | -22.65% | 0.03 | 1 | 1 | 0.97 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 60.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 1.28 | 0.14 | 0.02 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.09 | 0.13 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.21 | 0.11 | 0.01 | -0.03 | 7/29/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.15 | 3.60 | 1.88 | 2.00 | % | 0.08 | 5 | 0 | 1.43 | -0.14 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:59:05 PM EST | |
| 25.00 | 1.00 | 4.80 | 2.90 | % | 0.12 | 0 | 0 | 1.57 | -0.18 | 0.01 | -0.05 | 7/29/2025 2:59:05 PM EST | |||
| 30.00 | 2.70 | 5.70 | 4.20 | 4.70 | -0.10 | -2.09% | 0.14 | 10 | 3 | 1.41 | -0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:05 PM EST |
| 35.00 | 5.00 | 9.50 | 7.25 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | -0.37 | 0.02 | -0.07 | 7/21/2025 | 7/29/2025 2:59:05 PM EST |
| 40.00 | 7.50 | 12.00 | 9.75 | % | 0.24 | 0 | 0 | 1.39 | -0.47 | 0.02 | -0.07 | 7/29/2025 2:59:05 PM EST | |||
| 45.00 | 11.00 | 15.50 | 13.25 | % | 0.29 | 0 | 0 | 1.37 | -0.58 | 0.02 | -0.06 | 7/29/2025 2:59:05 PM EST | |||
| 50.00 | 14.60 | 19.00 | 16.80 | % | 0.34 | 0 | 0 | 1.28 | -0.68 | 0.02 | -0.05 | 7/29/2025 2:59:05 PM EST | |||
| 55.00 | 18.50 | 23.00 | 20.75 | % | 0.38 | 0 | 0 | 1.21 | -0.83 | 0.02 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 60.00 | 22.70 | 27.00 | 24.85 | % | 0.41 | 0 | 0 | 1.68 | -0.86 | 0.02 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 65.00 | 26.90 | 31.50 | 29.20 | % | 0.45 | 0 | 0 | 1.71 | -0.87 | 0.01 | -0.03 | 7/29/2025 2:59:05 PM EST | |||
| 70.00 | 31.50 | 36.50 | 34.00 | % | 0.49 | 0 | 0 | 1.71 | -0.89 | 0.01 | -0.03 | 7/29/2025 2:59:05 PM EST |