Options Chain for METLIFE INC COM (MET) - $79.23 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.00 | 36.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 30.50 | 34.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 28.70 | 30.90 | 30.23 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 23.20 | 26.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 18.10 | 21.80 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 13.40 | 17.00 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 9.50 | 10.20 | 10.80 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.85 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 7.80 | 8.10 | 12.35 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.78 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 5.80 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 268 | 0.30 | 0.70 | 0.04 | -0.03 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 4.10 | 4.30 | 4.30 | -2.88 | -40.12% | 14 | 39 | 0.29 | 0.60 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 2.70 | 2.85 | 2.63 | -2.57 | -49.43% | 13 | 302 | 0.27 | 0.48 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 1.60 | 1.75 | 1.55 | -2.65 | -63.10% | 35 | 43 | 0.26 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.85 | 1.00 | 0.84 | -1.49 | -63.95% | 62 | 1,150 | 0.24 | 0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 0.40 | 0.50 | 0.50 | -0.77 | -60.63% | 1 | 220 | 0.24 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.15 | 0.25 | 0.25 | -0.50 | -66.67% | 4 | 274 | 0.23 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 2 | 186 | 0.26 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.05 | 2.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.35 | 0.30 | -0.65 | -68.43% | 4 | 3 | 0.47 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.35 | 0.40 | 0.39 | -0.31 | -44.29% | 3 | 14 | 0.39 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.70 | 0.80 | 0.75 | +0.34 | +82.93% | 32 | 44 | 0.34 | -0.15 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 1.05 | 1.15 | 1.15 | +0.60 | +109.10% | 27 | 87 | 0.32 | -0.22 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 1.60 | 1.70 | 1.67 | +0.87 | +108.75% | 4 | 2,374 | 0.30 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 2.40 | 2.55 | 2.69 | +1.49 | +124.17% | 9 | 179 | 0.29 | -0.40 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 3.50 | 3.70 | 3.40 | +1.55 | +83.79% | 3 | 137 | 0.28 | -0.52 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 4.90 | 5.10 | 3.50 | +0.79 | +29.16% | 3 | 147 | 0.27 | -0.65 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 6.50 | 6.90 | 6.60 | +2.80 | +73.69% | 3 | 42 | 0.39 | -0.77 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 8.70 | 8.90 | 5.80 | +0.80 | +16.00% | 1 | 36 | 0.41 | -0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 9.10 | 12.20 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.92 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 13.80 | 17.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 18.70 | 22.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 23.70 | 27.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 28.70 | 32.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 115.00 | 33.70 | 37.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 38.70 | 42.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |