Options Chain for METLIFE INC COM (MET) - $80.29 as of 3/31/2025 9:49:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.90 | 37.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 47.50 | 31.40 | 33.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 29.80 | 31.30 | 30.10 | 0.00 | 0.00% | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 23.80 | 26.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 60.00 | 20.00 | 21.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 65.00 | 14.40 | 16.10 | 20.80 | 0.00 | 0.00% | 0 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 9.50 | 11.10 | 14.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.96 | 0.01 | -0.02 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 72.50 | 7.30 | 8.60 | % | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 75.00 | 3.90 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 205 | 0.19 | 0.85 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 77.50 | 3.60 | 3.90 | 3.20 | -0.10 | -3.03% | 1 | 46 | 0.31 | 0.72 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 2.00 | 2.15 | 2.00 | +0.51 | +34.23% | 37 | 485 | 0.28 | 0.53 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 82.50 | 0.85 | 1.00 | 0.72 | +0.07 | +10.77% | 13 | 491 | 0.26 | 0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 0.25 | 0.40 | 0.35 | +0.09 | +34.62% | 95 | 742 | 0.25 | 0.14 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 87.50 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 30 | 729 | 0.23 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 10 | 424 | 0.31 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 30 | 111 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.60 | 0.02 | -0.01 | -33.34% | 1 | 252 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 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 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,012 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 72.50 | 0.15 | 0.25 | 0.26 | -0.09 | -25.72% | 8 | 138 | 0.33 | -0.08 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 75.00 | 0.35 | 0.45 | 0.48 | -0.16 | -25.00% | 25 | 812 | 0.30 | -0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 77.50 | 0.75 | 0.90 | 1.10 | -0.26 | -19.12% | 2 | 596 | 0.28 | -0.28 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 80.00 | 1.55 | 1.70 | 2.44 | -0.01 | -0.41% | 2 | 490 | 0.25 | -0.47 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 82.50 | 2.90 | 3.10 | 3.10 | -0.98 | -24.02% | 1 | 563 | 0.23 | -0.69 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 85.00 | 4.30 | 5.10 | 6.19 | 0.00 | 0.00% | 0 | 196 | 0.14 | -0.86 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 87.50 | 6.80 | 8.00 | 7.59 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.95 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 90.00 | 9.50 | 10.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 92.50 | 11.50 | 13.20 | 13.29 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 14.20 | 15.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 100.00 | 19.20 | 20.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 105.00 | 23.90 | 26.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 110.00 | 28.30 | 31.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 115.00 | 33.40 | 36.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 39.20 | 41.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |