Options Chain for METLIFE INC COM (MET) - $76.19 as of 9/16/2024 1:49:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.50 | 43.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 37.50 | 38.00 | 40.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 35.30 | 39.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 42.50 | 33.40 | 36.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 30.50 | 33.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 47.50 | 28.10 | 31.10 | % | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 50.00 | 26.90 | 28.60 | 18.78 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 22.30 | 22.90 | 16.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 19.90 | 20.30 | 13.00 | 0.00 | 0.00% | 0 | 33 | 0.67 | 1.00 | 0.00 | -0.01 | 8/2/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 17.40 | 17.80 | 17.60 | 0.00 | 0.00% | 0 | 90 | 0.44 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 14.90 | 15.30 | 7.58 | 0.00 | 0.00% | 0 | 46 | 0.49 | 0.99 | 0.00 | -0.01 | 8/5/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 12.50 | 12.80 | 10.05 | 0.00 | 0.00% | 0 | 134 | 0.37 | 0.97 | 0.01 | -0.02 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 10.10 | 10.30 | 6.61 | 0.00 | 0.00% | 0 | 585 | 0.33 | 0.93 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 7.70 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 245 | 0.29 | 0.88 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 72.50 | 5.40 | 5.60 | 5.41 | +1.91 | +54.58% | 2 | 351 | 0.25 | 0.82 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | +0.81 | +30.12% | 1 | 1,648 | 0.23 | 0.70 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 77.50 | 1.85 | 1.95 | 1.82 | +0.49 | +36.85% | 3 | 552 | 0.21 | 0.51 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 80.00 | 0.80 | 0.90 | 0.80 | +0.20 | +33.34% | 22 | 1,377 | 0.20 | 0.30 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 82.50 | 0.25 | 0.35 | 0.27 | +0.12 | +80.00% | 3 | 125 | 0.19 | 0.15 | 0.05 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 85.00 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 450 | 0.20 | 0.06 | 0.03 | -0.01 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 90.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:55 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/16/2024 2:58:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 6/17/2024 | 9/16/2024 2:58:55 PM EST |
| 42.50 | 0.00 | 1.30 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.49 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 9/16/2024 2:58:55 PM EST |
| 47.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 21 | 4,646 | 0.81 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.66 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 57.50 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 82 | 0.95 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,503 | 0.50 | -0.01 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2,219 | 0.39 | -0.03 | 0.01 | -0.02 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | -0.07 | -23.34% | 4 | 646 | 0.32 | -0.07 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 1 | 2,584 | 0.27 | -0.12 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 72.50 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 16 | 1,606 | 0.25 | -0.18 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 0.95 | 1.10 | 1.32 | 0.00 | 0.00% | 0 | 769 | 0.23 | -0.30 | 0.07 | -0.03 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 77.50 | 1.85 | 2.00 | 1.75 | -0.81 | -31.65% | 3 | 309 | 0.21 | -0.49 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 80.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.70 | 0.08 | -0.03 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 82.50 | 5.30 | 5.50 | 12.20 | 0.00 | 0.00% | 0 | 43 | 0.21 | -0.85 | 0.05 | -0.02 | 8/8/2024 | 9/16/2024 2:58:55 PM EST |
| 85.00 | 7.70 | 8.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.94 | 0.03 | -0.01 | 3/26/2024 | 9/16/2024 2:58:55 PM EST |
| 90.00 | 12.70 | 13.10 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 95.00 | 17.70 | 18.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 100.00 | 22.70 | 23.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 105.00 | 26.60 | 29.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 110.00 | 31.70 | 34.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |