Options Chain for METLIFE INC COM (MET)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.10 | 38.10 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 45.00 | 30.80 | 32.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 50.00 | 25.20 | 28.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 55.00 | 20.40 | 22.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 59.00 | 16.60 | 18.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 60.00 | 15.50 | 17.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 61.00 | 14.70 | 16.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 62.00 | 13.30 | 15.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 63.00 | 13.00 | 14.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 64.00 | 12.00 | 13.30 | 11.85 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:55 PM |
| 65.00 | 10.00 | 13.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 66.00 | 10.10 | 11.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 67.00 | 9.40 | 10.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 68.00 | 8.10 | 9.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 69.00 | 7.20 | 8.20 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 11/14/2022 | 12/2/2022 8:59:55 PM |
| 70.00 | 6.50 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 18 | 0.59 | 1.00 | 0.00 | -0.01 | 11/23/2022 | 12/2/2022 8:59:55 PM |
| 71.00 | 5.50 | 6.10 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.01 | 11/11/2022 | 12/2/2022 8:59:55 PM |
| 72.00 | 4.50 | 5.10 | 4.87 | +1.27 | +35.28% | 20 | 20 | 0.41 | 0.99 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 73.00 | 3.60 | 4.10 | 3.84 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.98 | 0.03 | -0.02 | 11/30/2022 | 12/2/2022 8:59:55 PM |
| 74.00 | 2.95 | 3.20 | 2.75 | -0.22 | -7.41% | 10 | 28 | 0.24 | 0.93 | 0.08 | -0.03 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 75.00 | 2.05 | 2.25 | 2.05 | +0.15 | +7.90% | 52 | 79 | 0.19 | 0.85 | 0.14 | -0.04 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 76.00 | 1.30 | 1.40 | 1.30 | +0.04 | +3.18% | 22 | 55 | 0.18 | 0.70 | 0.19 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 77.00 | 0.65 | 0.75 | 0.72 | -0.18 | -20.00% | 24 | 67 | 0.17 | 0.50 | 0.22 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 78.00 | 0.25 | 0.35 | 0.29 | -0.16 | -35.56% | 16 | 65 | 0.16 | 0.28 | 0.18 | -0.04 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 79.00 | 0.00 | 0.15 | 0.07 | -0.38 | -84.45% | 4 | 31 | 0.20 | 0.13 | 0.10 | -0.02 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 80.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 221 | 0.19 | 0.04 | 0.04 | -0.01 | 12/1/2022 | 12/2/2022 8:59:55 PM |
| 81.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.01 | 0.01 | 0.00 | 11/18/2022 | 12/2/2022 8:59:55 PM |
| 82.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:55 PM |
| 83.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 84.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 86.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 87.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 88.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 89.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 59.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 11/16/2022 | 12/2/2022 8:59:55 PM |
| 60.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 10/27/2022 | 12/2/2022 8:59:55 PM |
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 62.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 64.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:55 PM |
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.00 | 0.00 | -0.01 | 11/16/2022 | 12/2/2022 8:59:55 PM |
| 66.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:55 PM |
| 67.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | -0.01 | 11/7/2022 | 12/2/2022 8:59:55 PM |
| 68.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:55 PM |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.00 | 0.00 | -0.01 | 11/30/2022 | 12/2/2022 8:59:55 PM |
| 70.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 1 | 13 | 0.46 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 71.00 | 0.00 | 0.30 | 0.06 | -0.07 | -53.85% | 1 | 5 | 0.48 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 72.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 253 | 0.31 | -0.01 | 0.01 | -0.01 | 12/1/2022 | 12/2/2022 8:59:55 PM |
| 73.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 195 | 0.26 | -0.02 | 0.03 | -0.02 | 11/28/2022 | 12/2/2022 8:59:55 PM |
| 74.00 | 0.05 | 0.15 | 0.16 | -0.19 | -54.29% | 1 | 47 | 0.21 | -0.07 | 0.08 | -0.03 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 75.00 | 0.15 | 0.25 | 0.20 | -0.85 | -80.96% | 7 | 42 | 0.20 | -0.15 | 0.14 | -0.04 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 76.00 | 0.35 | 0.45 | 0.48 | -0.12 | -20.00% | 21 | 10 | 0.19 | -0.30 | 0.19 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 77.00 | 0.70 | 0.85 | 0.90 | +0.05 | +5.89% | 4 | 33 | 0.18 | -0.50 | 0.22 | -0.06 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 78.00 | 1.25 | 1.45 | % | 0 | 0 | 0.15 | -0.72 | 0.18 | -0.04 | 12/2/2022 8:59:55 PM | |||
| 79.00 | 2.05 | 2.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.87 | 0.10 | -0.02 | 11/17/2022 | 12/2/2022 8:59:55 PM |
| 80.00 | 3.00 | 3.30 | % | 0 | 0 | 0.38 | -0.96 | 0.04 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 81.00 | 4.00 | 4.60 | 4.08 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 11/28/2022 | 12/2/2022 8:59:55 PM |
| 82.00 | 4.80 | 5.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 83.00 | 5.80 | 7.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 84.00 | 6.80 | 7.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 85.00 | 7.30 | 9.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 86.00 | 8.20 | 11.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 87.00 | 8.90 | 12.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 88.00 | 10.60 | 12.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 89.00 | 11.30 | 13.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 90.00 | 12.80 | 14.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |