Options Chain for METLIFE INC COM (MET) - $71.90 as of 4/25/2024 8:37:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.50 | 34.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 45.00 | 24.50 | 29.00 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 50.00 | 19.80 | 24.00 | 20.24 | 0.00 | 0.00% | 0 | 10 | 7.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:58 PM EST |
| 55.00 | 14.50 | 19.20 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 57.00 | 12.50 | 17.00 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 58.00 | 11.50 | 16.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 59.00 | 10.50 | 14.90 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 60.00 | 9.50 | 14.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 61.00 | 9.70 | 12.20 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 62.00 | 7.90 | 12.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 63.00 | 7.00 | 11.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 64.00 | 6.10 | 9.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 65.00 | 4.80 | 9.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 66.00 | 4.00 | 7.70 | 6.25 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:58 PM EST |
| 67.00 | 2.95 | 6.70 | 2.40 | 0.00 | 0.00% | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:58 PM EST |
| 68.00 | 2.10 | 4.50 | 3.50 | -1.20 | -25.54% | 1 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 69.00 | 0.85 | 4.70 | 3.20 | +0.50 | +18.52% | 3 | 14 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 70.00 | 0.25 | 4.10 | 1.95 | -0.63 | -24.42% | 6 | 67 | 1.83 | 0.98 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 71.00 | 0.95 | 1.10 | 1.64 | 0.00 | 0.00% | 0 | 82 | 0.30 | 0.82 | 0.25 | -0.12 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 72.00 | 0.25 | 0.40 | 0.35 | -0.64 | -64.65% | 5 | 45 | 0.25 | 0.48 | 0.43 | -0.18 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 73.00 | 0.00 | 0.10 | 0.03 | -0.34 | -91.90% | 11 | 62 | 0.29 | 0.12 | 0.23 | -0.09 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.45 | 0.01 | 0.03 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 2 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 78.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:58 PM EST |
| 79.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 82.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 83.00 | 0.00 | 0.25 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 84.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 86.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:58 PM EST |
| 57.00 | 0.00 | 0.40 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.40 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 63.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:58 PM EST |
| 66.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 67.00 | 0.00 | 0.30 | 0.33 | +0.32 | +3,200.00% | 1 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 68.00 | 0.00 | 0.35 | 0.01 | -0.34 | -97.15% | 501 | 1,013 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 69.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 337 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 501 | 113 | 0.37 | -0.02 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 71.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 6 | 602 | 0.27 | -0.18 | 0.25 | -0.12 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 72.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 17 | 266 | 0.23 | -0.52 | 0.43 | -0.18 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 73.00 | 1.05 | 1.55 | 1.40 | +0.55 | +64.71% | 4 | 58 | 0.29 | -0.88 | 0.23 | -0.09 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 74.00 | 0.10 | 4.20 | 2.00 | +0.20 | +11.12% | 7 | 32 | 1.80 | -0.99 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 75.00 | 1.10 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:58 PM EST |
| 76.00 | 2.25 | 6.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 77.00 | 3.00 | 7.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 78.00 | 4.00 | 7.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 79.00 | 5.10 | 9.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 80.00 | 6.00 | 10.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 81.00 | 7.00 | 11.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 82.00 | 8.60 | 12.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 83.00 | 9.00 | 13.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 84.00 | 10.00 | 14.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 85.00 | 11.10 | 15.50 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 86.00 | 11.80 | 16.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |