Options Chain for METSERA INC COM (MTSR) - $39.66 as of 7/25/2025 12:59:51 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 | 23.00 | 26.40 | 24.70 | 29.30 | 0.00 | 0.00% | 1.65 | 0 | 7 | 4.21 | 0.98 | 0.00 | -0.02 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 21.00 | 24.00 | 22.50 | 10.20 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.71 | 0.95 | 0.00 | -0.04 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 18.50 | 23.40 | 20.95 | % | 1.05 | 0 | 0 | 4.06 | 0.94 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 22.50 | 16.50 | 20.90 | 18.70 | % | 0.83 | 0 | 0 | 3.73 | 0.91 | 0.01 | -0.06 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 14.50 | 17.50 | 16.00 | 6.97 | 0.00 | 0.00% | 0.64 | 0 | 52 | 2.86 | 0.88 | 0.01 | -0.07 | 7/2/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 10.50 | 13.00 | 11.75 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 5,002 | 1.72 | 0.79 | 0.02 | -0.10 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 7.50 | 9.90 | 8.70 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.79 | 0.69 | 0.02 | -0.11 | 7/15/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 4.50 | 7.00 | 5.75 | 5.75 | +0.07 | +1.24% | 0.14 | 7 | 233 | 1.62 | 0.54 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 2.05 | 4.80 | 3.43 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.45 | 0.39 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 1.35 | 3.40 | 2.38 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.49 | 0.27 | 0.03 | -0.09 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 1.15 | 1.65 | 1.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 6,035 | 1.44 | 0.18 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.77 | 0.12 | 0.02 | -0.05 | 7/25/2025 11:59:00 AM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.74 | 0.07 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.88 | 0.05 | 0.01 | -0.03 | 7/25/2025 11:59:00 AM 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 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.39 | -0.02 | 0.00 | -0.02 | 6/24/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.84 | -0.05 | 0.00 | -0.04 | 6/24/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.00 | -0.06 | 0.01 | -0.04 | 7/3/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.81 | -0.09 | 0.01 | -0.06 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 2.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 446 | 2.62 | -0.12 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 1.10 | 3.80 | 2.45 | 2.81 | 0.00 | 0.00% | 0.08 | 0 | 622 | 1.79 | -0.21 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 2.60 | 5.70 | 4.15 | 4.39 | 0.00 | 0.00% | 0.12 | 0 | 131 | 1.70 | -0.31 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 4.80 | 8.00 | 6.40 | 6.75 | -0.07 | -1.03% | 0.16 | 8 | 145 | 1.59 | -0.46 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 7.60 | 11.80 | 9.70 | % | 0.22 | 0 | 0 | 1.58 | -0.61 | 0.03 | -0.11 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 11.00 | 15.50 | 13.25 | % | 0.27 | 0 | 0 | 1.41 | -0.73 | 0.03 | -0.09 | 7/25/2025 11:59:00 AM EST | |||
| 55.00 | 14.50 | 19.00 | 16.75 | 15.10 | 0.00 | 0.00% | 0.30 | 0 | 1,000 | 2.02 | -0.82 | 0.02 | -0.07 | 7/15/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 18.90 | 23.50 | 21.20 | % | 0.35 | 0 | 0 | 2.11 | -0.88 | 0.02 | -0.05 | 7/25/2025 11:59:00 AM EST | |||
| 65.00 | 23.10 | 28.00 | 25.55 | % | 0.39 | 0 | 0 | 0.00 | -0.93 | 0.01 | -0.04 | 7/25/2025 11:59:00 AM EST | |||
| 70.00 | 28.00 | 32.50 | 30.25 | % | 0.43 | 0 | 0 | 2.33 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:59:00 AM EST |