Options Chain for METLIFE INC COM (MET) - $86.88 as of 1/22/2025 9:02:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.90 | 43.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 36.90 | 38.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 31.90 | 34.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 26.90 | 29.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 21.90 | 24.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 16.90 | 19.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 71.00 | 15.90 | 18.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 72.00 | 14.90 | 17.50 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 73.00 | 14.00 | 16.50 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 74.00 | 13.00 | 15.50 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 12.00 | 14.50 | % | 0 | 0 | 0.78 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 76.00 | 11.00 | 13.50 | % | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 77.00 | 10.00 | 12.50 | % | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 78.00 | 9.00 | 10.60 | % | 0 | 0 | 0.57 | 0.88 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 79.00 | 8.10 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.86 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 7.10 | 8.70 | 7.46 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.83 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 6.20 | 9.00 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.79 | 0.04 | -0.06 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 82.00 | 5.40 | 7.00 | 1.62 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.76 | 0.04 | -0.06 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 4.50 | 5.40 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.72 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 3.80 | 4.60 | 4.17 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.68 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 1.30 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.62 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 2.50 | 3.70 | 2.02 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.55 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 1.95 | 2.25 | 1.84 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.48 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 88.00 | 1.60 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.41 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 1.15 | 1.95 | % | 0 | 0 | 0.34 | 0.35 | 0.07 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.85 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.30 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 91.00 | 0.65 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.25 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 92.00 | 0.45 | 1.85 | % | 0 | 0 | 0.40 | 0.22 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 93.00 | 0.30 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.18 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 94.00 | 0.20 | 1.70 | % | 0 | 0 | 0.43 | 0.16 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.15 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 96.00 | 0.10 | 1.55 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.12 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 97.00 | 0.05 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 0.05 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 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 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.05 | 4.90 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 72.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 73.00 | 0.15 | 1.50 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 74.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.06 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.08 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 77.00 | 0.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 82 | 0.56 | -0.09 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 78.00 | 0.20 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.12 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 79.00 | 0.40 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.14 | 0.03 | -0.04 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.00 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.17 | 0.04 | -0.04 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 81.00 | 0.65 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.21 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.00 | 0.75 | 1.10 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.24 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 83.00 | 1.00 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.28 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 84.00 | 1.25 | 2.35 | 1.93 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.32 | 0.06 | -0.06 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 1.55 | 2.55 | 2.11 | 0.00 | 0.00% | 0 | 152 | 0.36 | -0.38 | 0.07 | -0.06 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 86.00 | 1.95 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.45 | 0.07 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 87.00 | 2.40 | 4.20 | % | 0 | 0 | 0.33 | -0.52 | 0.07 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 88.00 | 3.10 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.59 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 89.00 | 3.60 | 5.80 | % | 0 | 0 | 0.43 | -0.65 | 0.07 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 4.30 | 7.00 | % | 0 | 0 | 0.47 | -0.70 | 0.06 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 91.00 | 5.10 | 7.50 | % | 0 | 0 | 0.46 | -0.75 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 92.00 | 5.90 | 7.40 | % | 0 | 0 | 0.40 | -0.78 | 0.05 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 93.00 | 6.80 | 9.00 | % | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 94.00 | 7.70 | 9.90 | % | 0 | 0 | 0.48 | -0.84 | 0.04 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 8.60 | 10.50 | % | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 96.00 | 9.50 | 12.00 | % | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 97.00 | 10.50 | 13.00 | % | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 98.00 | 11.50 | 14.00 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 13.40 | 15.80 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 17.40 | 21.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 23.40 | 26.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 28.40 | 29.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |