Options Chain for METLIFE INC COM (MET) - $81.01 as of 2/21/2025 8:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.70 | 38.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 47.50 | 32.90 | 35.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 29.40 | 33.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 55.00 | 24.50 | 28.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 60.00 | 21.10 | 23.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 65.00 | 15.20 | 18.10 | 20.80 | 0.00 | 0.00% | 0 | 25 | 0.69 | 0.98 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 10.60 | 12.80 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.93 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 72.50 | % | 0 | 0 | EST | |||||||||
| 75.00 | 7.30 | 7.90 | 12.88 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.80 | 0.03 | -0.03 | 1/16/2025 | 2/21/2025 3:59:50 PM EST |
| 77.50 | 5.40 | 5.60 | % | 0 | 0 | 0.25 | 0.71 | 0.04 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 3.60 | 3.80 | 3.71 | -0.87 | -19.00% | 1 | 23 | 0.23 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.50 | 2.30 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 101 | 0.22 | 0.47 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 1.30 | 1.45 | 2.05 | 0.00 | 0.00% | 0 | 130 | 0.21 | 0.33 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 0.70 | 0.80 | 0.66 | -0.49 | -42.61% | 1 | 77 | 0.21 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 0.35 | 0.45 | 0.55 | -0.10 | -15.39% | 54 | 145 | 0.21 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 92.50 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 59 | 0.23 | 0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 238 | 0.25 | 0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.01 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,010 | 0.45 | 0.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.50 | % | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.15 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.07 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 72.50 | % | 0 | 0 | EST | |||||||||
| 75.00 | 0.90 | 1.00 | 0.95 | +0.22 | +30.14% | 2 | 64 | 0.27 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 77.50 | 1.40 | 1.50 | 1.40 | +0.40 | +40.00% | 11 | 371 | 0.25 | -0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 2.15 | 2.65 | 1.55 | 0.00 | 0.00% | 2 | 232 | 0.28 | -0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 82.50 | 3.20 | 3.40 | 2.38 | -0.32 | -11.86% | 2 | 146 | 0.22 | -0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 4.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 99 | 0.20 | -0.67 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 87.50 | 6.70 | 7.00 | 6.47 | 0.00 | 0.00% | 0 | 34 | 0.21 | -0.78 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 7.10 | 10.70 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.86 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 92.50 | 10.30 | 12.70 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 12.60 | 16.00 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 17.30 | 19.60 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 22.00 | 25.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 27.00 | 30.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 32.00 | 35.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 37.30 | 40.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |