Options Chain for METSERA INC COM (MTSR) - $35.67 as of 9/12/2025 9:11:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.30 | 20.50 | 18.40 | % | 1.05 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 20.00 | 14.10 | 18.00 | 16.05 | % | 0.80 | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 22.50 | 11.60 | 15.50 | 13.55 | % | 0.60 | 0 | 0 | 4.74 | 0.99 | 0.00 | -0.03 | 9/12/2025 3:59:52 PM EST | |||
| 25.00 | 10.10 | 12.20 | 11.15 | 11.43 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.92 | 0.96 | 0.01 | -0.06 | 8/29/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 5.60 | 7.80 | 6.70 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 58 | 2.34 | 0.83 | 0.03 | -0.15 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 1.80 | 4.70 | 3.25 | 2.80 | -0.46 | -14.11% | 0.09 | 1 | 19 | 1.46 | 0.59 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 0.90 | 1.70 | 1.30 | 1.05 | -0.63 | -37.50% | 0.03 | 374 | 24 | 1.38 | 0.32 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.82 | 0.13 | 0.03 | -0.11 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.50 | 0.05 | 0.02 | -0.05 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.98 | 0.01 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 5.39 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 6.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 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 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 8.98 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.19 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 9/12/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 6.72 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.30 | -0.60 | -66.67% | 0.10 | 1 | 30 | 5.80 | -0.04 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 2.25 | 1.15 | 0.45 | -0.55 | -55.00% | 0.04 | 66 | 49 | 2.58 | -0.17 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 0.55 | 4.40 | 2.48 | 1.89 | -0.93 | -32.98% | 0.07 | 11 | 24 | 1.48 | -0.41 | 0.05 | -0.21 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 4.00 | 6.50 | 5.25 | 4.96 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.03 | -0.68 | 0.05 | -0.18 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 8.10 | 10.90 | 9.50 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.37 | -0.87 | 0.03 | -0.11 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 12.10 | 16.00 | 14.05 | % | 0.28 | 0 | 0 | 2.96 | -0.95 | 0.02 | -0.05 | 9/12/2025 3:59:52 PM EST | |||
| 55.00 | 17.00 | 21.00 | 19.00 | % | 0.35 | 0 | 0 | 3.40 | -0.99 | 0.01 | -0.02 | 9/12/2025 3:59:52 PM EST | |||
| 60.00 | 22.00 | 26.00 | 24.00 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:52 PM EST | |||
| 65.00 | 27.00 | 31.00 | 29.00 | % | 0.45 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 32.00 | 36.00 | 34.00 | % | 0.49 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |