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