Options Chain for METLIFE INC COM (MET) - $85.69 as of 10/17/2024 9:22:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.60 | 42.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 34.40 | 36.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 29.50 | 32.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 24.50 | 27.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 65.00 | 19.00 | 22.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 69.00 | 15.60 | 18.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 70.00 | 14.00 | 17.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 71.00 | 13.20 | 16.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 12.60 | 15.80 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 11.20 | 14.80 | % | 0 | 0 | 0.68 | 0.98 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 74.00 | 10.50 | 13.80 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 75.00 | 10.10 | 12.90 | % | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 76.00 | 9.10 | 11.90 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 77.00 | 7.60 | 11.00 | % | 0 | 0 | 0.57 | 0.90 | 0.03 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 78.00 | 6.40 | 9.20 | % | 0 | 0 | 0.44 | 0.87 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 79.00 | 5.50 | 8.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.84 | 0.04 | -0.02 | 10/3/2024 | 10/17/2024 4:00:01 PM EST |
| 80.00 | 4.90 | 7.90 | % | 0 | 0 | 0.45 | 0.80 | 0.04 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 81.00 | 3.90 | 7.30 | % | 0 | 0 | 0.46 | 0.76 | 0.04 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 82.00 | 4.80 | 5.20 | 3.69 | 0.00 | 0.00% | 0 | 100 | 0.27 | 0.71 | 0.05 | -0.03 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 83.00 | 3.90 | 5.40 | % | 0 | 0 | 0.30 | 0.66 | 0.05 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 84.00 | 3.50 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.61 | 0.06 | -0.03 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 85.00 | 2.95 | 3.20 | 3.04 | +0.44 | +16.93% | 2 | 12 | 0.26 | 0.55 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 86.00 | 2.40 | 2.60 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.49 | 0.06 | -0.04 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 87.00 | 1.95 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.43 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 88.00 | 1.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.37 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 89.00 | 1.20 | 1.35 | 1.25 | % | 2 | 0 | 0.24 | 0.31 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 90.00 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.26 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 91.00 | 0.30 | 0.85 | % | 0 | 0 | 0.21 | 0.21 | 0.05 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 92.00 | 0.30 | 0.95 | % | 0 | 0 | 0.24 | 0.17 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 93.00 | 0.15 | 0.60 | % | 0 | 0 | 0.22 | 0.13 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 94.00 | 0.10 | 0.70 | % | 0 | 0 | 0.24 | 0.10 | 0.03 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 0.05 | 1.40 | % | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 96.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.02 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 69.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 72.00 | 0.00 | 2.35 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 73.00 | 0.05 | 1.60 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.02 | 0.01 | 0.00 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 74.00 | 0.10 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.03 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 75.00 | 0.10 | 1.70 | % | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 76.00 | 0.15 | 1.75 | % | 0 | 0 | 0.32 | -0.07 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 77.00 | 0.25 | 2.70 | % | 0 | 0 | 0.33 | -0.10 | 0.03 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 78.00 | 0.35 | 1.75 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.13 | 0.03 | -0.02 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 79.00 | 0.35 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.16 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 80.00 | 0.85 | 1.75 | % | 0 | 0 | 0.32 | -0.20 | 0.04 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 81.00 | 1.00 | 1.55 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.24 | 0.04 | -0.03 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 82.00 | 1.30 | 1.55 | 2.04 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.29 | 0.05 | -0.03 | 10/9/2024 | 10/17/2024 4:00:01 PM EST |
| 83.00 | 1.55 | 1.85 | 2.52 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.34 | 0.05 | -0.03 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 84.00 | 1.95 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.39 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 85.00 | 2.35 | 2.55 | % | 0 | 0 | 0.26 | -0.45 | 0.06 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 86.00 | 2.80 | 3.10 | % | 0 | 0 | 0.25 | -0.51 | 0.06 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 87.00 | 3.30 | 3.80 | % | 0 | 0 | 0.26 | -0.57 | 0.06 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 88.00 | 3.90 | 4.20 | % | 0 | 0 | 0.25 | -0.63 | 0.06 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 89.00 | 3.00 | 4.90 | % | 0 | 0 | 0.16 | -0.69 | 0.05 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 90.00 | 4.90 | 5.60 | % | 0 | 0 | 0.22 | -0.74 | 0.05 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 91.00 | 5.50 | 7.60 | % | 0 | 0 | 0.39 | -0.79 | 0.05 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 92.00 | 6.20 | 8.40 | % | 0 | 0 | 0.40 | -0.83 | 0.04 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 93.00 | 7.10 | 9.80 | % | 0 | 0 | 0.47 | -0.87 | 0.03 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 94.00 | 7.60 | 10.40 | % | 0 | 0 | 0.45 | -0.90 | 0.03 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 8.50 | 11.80 | % | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 96.00 | 9.00 | 12.60 | % | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 97.00 | 10.10 | 13.40 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 100.00 | 13.00 | 16.50 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 10/17/2024 4:00:01 PM EST |