Options Chain for METSERA INC COM (MTSR) - $52.21 as of 10/29/2025 9:01:58 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 | 35.00 | 39.50 | 37.25 | 36.90 | 0.00 | 0.00% | 2.48 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 32.50 | 37.00 | 34.75 | 19.30 | 0.00 | 0.00% | 1.99 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 30.00 | 34.50 | 32.25 | 17.00 | 0.00 | 0.00% | 1.61 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 27.50 | 32.00 | 29.75 | 10.70 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 25.00 | 29.50 | 27.25 | 28.20 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 20.00 | 24.50 | 22.25 | 21.50 | 0.00 | 0.00% | 0.74 | 0 | 11 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 16.60 | 17.60 | 17.10 | 17.00 | -0.30 | -1.74% | 0.49 | 1 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 10.10 | 14.50 | 12.30 | 12.60 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 5.10 | 9.50 | 7.30 | 8.81 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 0.40 | 5.00 | 2.70 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 166 | 1.01 | 0.68 | 0.14 | -0.01 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.23 | -46.00% | 0.01 | 405 | 2,186 | 0.35 | 0.20 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.44 | 0.04 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.53 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 44 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 26 | 2,030 | 0.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 2.15 | 2.20 | 2.18 | 2.15 | 0.00 | 0.00% | 0.04 | 30 | 1,461 | 0.34 | -0.32 | 0.14 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 6.30 | 6.90 | 6.60 | 6.60 | -0.20 | -2.95% | 0.12 | 375 | 1,552 | 0.52 | -0.80 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 9.10 | 13.90 | 11.50 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.32 | -0.96 | 0.02 | -0.01 | 9/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 14.10 | 18.80 | 16.45 | 12.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -0.99 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 19.00 | 24.00 | 21.50 | 17.90 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.78 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:00 PM EST |