Options Chain for METLIFE INC COM (MET) - $82.14 as of 1/7/2025 9:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 38.70 | 42.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 45.00 | 35.50 | 39.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 47.50 | 33.90 | 37.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 50.00 | 31.20 | 35.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 55.00 | 25.70 | 30.00 | 27.47 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/7/2025 4:00:02 PM EST |
| 60.00 | 21.70 | 24.20 | 22.26 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 4:00:02 PM EST |
| 65.00 | 15.60 | 19.40 | 15.33 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.99 | 0.01 | 0.00 | 12/19/2024 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 10.60 | 15.00 | 12.83 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.93 | 0.02 | -0.01 | 12/10/2024 | 1/7/2025 4:00:02 PM EST |
| 72.50 | 8.20 | 12.40 | 10.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.88 | 0.02 | -0.02 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 7.80 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.82 | 0.03 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 77.50 | 4.00 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.74 | 0.04 | -0.03 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 2.85 | 5.20 | 4.50 | +0.60 | +15.39% | 1 | 152 | 0.21 | 0.63 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 82.50 | 1.70 | 2.65 | 2.45 | -0.45 | -15.52% | 20 | 274 | 0.20 | 0.49 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 1.50 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 1,034 | 0.24 | 0.35 | 0.05 | -0.03 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 0.85 | 0.95 | 1.05 | -0.05 | -4.55% | 3 | 5,320 | 0.24 | 0.23 | 0.04 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.60 | 0.50 | -0.21 | -29.58% | 4 | 4,096 | 0.25 | 0.14 | 0.03 | -0.02 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3,554 | 0.24 | 0.09 | 0.02 | -0.01 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 0.05 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 2,159 | 0.26 | 0.05 | 0.01 | -0.01 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.01 | 0.00 | 0.00 | 12/3/2024 | 1/7/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.40 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 60.00 | 0.05 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 4:00:02 PM EST |
| 65.00 | 0.10 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 30 | 0.57 | -0.01 | 0.01 | 0.00 | 1/2/2025 | 1/7/2025 4:00:02 PM EST |
| 70.00 | 0.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.07 | 0.02 | -0.01 | 12/23/2024 | 1/7/2025 4:00:02 PM EST |
| 72.50 | 0.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.12 | 0.02 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 75.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 63 | 0.29 | -0.18 | 0.03 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 77.50 | 1.20 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 55 | 0.27 | -0.26 | 0.04 | -0.03 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 80.00 | 1.90 | 2.15 | 1.77 | -0.03 | -1.67% | 2 | 2,002 | 0.25 | -0.37 | 0.05 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 82.50 | 1.90 | 3.10 | 3.20 | +0.10 | +3.23% | 39 | 279 | 0.25 | -0.51 | 0.06 | -0.03 | 1/7/2025 | 1/7/2025 4:00:02 PM EST |
| 85.00 | 2.70 | 6.30 | 5.10 | 0.00 | 0.00% | 0 | 108 | 0.17 | -0.65 | 0.05 | -0.03 | 12/20/2024 | 1/7/2025 4:00:02 PM EST |
| 87.50 | 5.10 | 8.50 | 5.04 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.77 | 0.04 | -0.02 | 1/6/2025 | 1/7/2025 4:00:02 PM EST |
| 90.00 | 7.20 | 9.90 | 8.80 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.86 | 0.03 | -0.02 | 12/20/2024 | 1/7/2025 4:00:02 PM EST |
| 92.50 | 8.90 | 12.90 | 10.70 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.91 | 0.02 | -0.01 | 12/27/2024 | 1/7/2025 4:00:02 PM EST |
| 95.00 | 12.10 | 15.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.95 | 0.01 | -0.01 | 11/22/2024 | 1/7/2025 4:00:02 PM EST |
| 100.00 | 16.30 | 20.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 105.00 | 21.90 | 25.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 110.00 | 26.50 | 30.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 115.00 | 31.70 | 35.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST | |||
| 120.00 | 36.60 | 40.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:02 PM EST |