Options Chain for METLIFE INC COM (MET) - $82.60 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.70 | 39.70 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 30.80 | 34.70 | 32.35 | % | 10 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 55.00 | 25.70 | 29.70 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 21.70 | 24.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 17.30 | 19.70 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 14.90 | 17.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 13.90 | 16.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 11.70 | 15.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 11.70 | 14.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 71.00 | 10.70 | 13.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 10.00 | 12.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 73.00 | 7.80 | 11.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 8.20 | 9.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 6.60 | 9.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 76.00 | 5.40 | 8.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 3.70 | 6.90 | 3.32 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 4.20 | 5.30 | 4.30 | -0.71 | -14.18% | 3 | 2 | 0.85 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 1.80 | 5.70 | 3.50 | -0.73 | -17.26% | 10 | 14 | 1.44 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.80 | 4.30 | 3.46 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.95 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 0.75 | 1.85 | 1.66 | -0.24 | -12.64% | 37 | 105 | 0.93 | 0.85 | 0.13 | -0.12 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 0.85 | 1.00 | 0.90 | +0.30 | +50.00% | 3 | 62 | 0.19 | 0.69 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 64 | 74 | 0.21 | 0.42 | 0.29 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 0.05 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 103 | 0.22 | 0.17 | 0.21 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.01 | -0.09 | -90.00% | 2 | 43 | 0.39 | 0.05 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1 | 35 | 0.32 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 0.00 | 0.35 | 0.01 | -0.04 | -80.00% | 1 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 0.00 | 0.95 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 0.00 | 0.95 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 71.00 | 0.00 | 0.95 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | -0.58 | -92.07% | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 74.00 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 77.00 | 0.00 | 0.10 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 78.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.36 | -0.05 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 81.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.15 | 0.13 | -0.12 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 82.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 5 | 24 | 0.24 | -0.31 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 83.00 | 0.65 | 0.80 | 0.66 | -0.04 | -5.72% | 10 | 37 | 0.23 | -0.58 | 0.29 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 1.40 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.83 | 0.21 | -0.11 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 1.70 | 3.30 | 1.73 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.95 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 2.30 | 5.30 | % | 0 | 0 | 1.40 | -0.99 | 0.02 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 87.00 | 2.30 | 6.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 88.00 | 3.30 | 6.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 89.00 | 4.30 | 8.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 6.60 | 8.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 91.00 | 7.10 | 10.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 92.00 | 8.30 | 10.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 93.00 | 9.20 | 12.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 94.00 | 9.30 | 12.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 10.30 | 12.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 96.00 | 11.30 | 15.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 97.00 | 12.30 | 15.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 15.30 | 19.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |