Options Chain for METLIFE INC COM (MET) - $85.49 as of 2/4/2025 2:46:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.00 | 52.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 37.50 | 46.50 | 49.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 40.00 | 43.40 | 46.90 | 45.80 | % | 3 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:34 PM EST | |
| 42.50 | 40.70 | 44.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 45.00 | 38.30 | 42.50 | 42.92 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:34 PM EST |
| 47.50 | 36.00 | 40.00 | 39.57 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:34 PM EST |
| 50.00 | 33.40 | 37.10 | 37.15 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:34 PM EST |
| 55.00 | 29.10 | 32.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 60.00 | 23.60 | 26.90 | 25.22 | 0.00 | 0.00% | 0 | 40 | 0.98 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 62.50 | 21.90 | 24.70 | 20.90 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.01 | 12/9/2024 | 2/4/2025 3:59:34 PM EST |
| 65.00 | 19.70 | 22.40 | 18.00 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.97 | 0.01 | -0.02 | 1/10/2025 | 2/4/2025 3:59:34 PM EST |
| 67.50 | 16.80 | 20.00 | 11.50 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.96 | 0.01 | -0.02 | 9/16/2024 | 2/4/2025 3:59:34 PM EST |
| 70.00 | 13.80 | 17.50 | 11.80 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.92 | 0.01 | -0.03 | 12/19/2024 | 2/4/2025 3:59:34 PM EST |
| 72.50 | 12.30 | 15.10 | 13.40 | 0.00 | 0.00% | 0 | 138 | 0.65 | 0.89 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 75.00 | 10.50 | 11.10 | 11.25 | 0.00 | 0.00% | 0 | 428 | 0.34 | 0.86 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 77.50 | 8.10 | 8.90 | 8.59 | 0.00 | 0.00% | 0 | 320 | 0.30 | 0.81 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 80.00 | 6.30 | 6.50 | 7.16 | +0.31 | +4.53% | 3 | 1,008 | 0.28 | 0.75 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 82.50 | 4.50 | 4.70 | 5.21 | +0.41 | +8.55% | 1 | 760 | 0.27 | 0.65 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 85.00 | 3.00 | 3.20 | 3.10 | -0.10 | -3.13% | 22 | 1,278 | 0.26 | 0.52 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 87.50 | 1.90 | 2.00 | 2.07 | -0.06 | -2.82% | 3 | 641 | 0.25 | 0.38 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 90.00 | 1.10 | 1.25 | 1.40 | +0.45 | +47.37% | 11 | 3,159 | 0.25 | 0.26 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 92.50 | 0.60 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 2,072 | 0.24 | 0.18 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 1,556 | 0.25 | 0.11 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | -0.07 | -35.00% | 1 | 90 | 0.25 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 105.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 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 | 0.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:34 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:34 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 138 | 0.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:34 PM EST |
| 55.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:34 PM EST |
| 60.00 | 0.10 | 0.50 | 0.18 | -0.11 | -37.94% | 1 | 28 | 0.57 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 62.50 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 3:59:34 PM EST |
| 65.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 67.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 90 | 0.52 | -0.04 | 0.01 | -0.02 | 1/27/2025 | 2/4/2025 3:59:34 PM EST |
| 70.00 | 0.25 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2,000 | 0.40 | -0.08 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 3:59:34 PM EST |
| 72.50 | 0.25 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 149 | 0.34 | -0.11 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 75.00 | 0.30 | 0.75 | 0.60 | +0.05 | +9.10% | 1 | 200 | 0.31 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 77.50 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 282 | 0.31 | -0.19 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 80.00 | 1.25 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 209 | 0.28 | -0.25 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 82.50 | 1.90 | 2.05 | 1.70 | 0.00 | 0.00% | 1 | 496 | 0.26 | -0.35 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 85.00 | 2.95 | 3.10 | 2.90 | +0.04 | +1.40% | 37 | 401 | 0.26 | -0.48 | 0.06 | -0.04 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 87.50 | 4.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 212 | 0.25 | -0.62 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 90.00 | 5.70 | 6.40 | 6.00 | +0.10 | +1.70% | 2 | 72 | 0.24 | -0.74 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:34 PM EST |
| 92.50 | 8.10 | 8.90 | 9.40 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.82 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:34 PM EST |
| 95.00 | 9.10 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.89 | 0.03 | -0.02 | 10/16/2024 | 2/4/2025 3:59:34 PM EST |
| 100.00 | 13.40 | 15.90 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:34 PM EST | |||
| 105.00 | 18.60 | 20.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:34 PM EST |
| 110.00 | 23.20 | 26.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 115.00 | 28.40 | 32.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST | |||
| 120.00 | 34.10 | 37.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:34 PM EST |