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 36.70 37.50 % 0 0 2.99 1.00 0.00 0.00 11/25/2022 5:58:51 PM
45.00 31.70 32.40 % 0 0 2.16 1.00 0.00 0.00 11/25/2022 5:58:51 PM
50.00 26.80 27.40 % 0 0 2.01 1.00 0.00 0.00 11/25/2022 5:58:51 PM
51.00 25.80 26.30 % 0 0 1.72 1.00 0.00 0.00 11/25/2022 5:58:51 PM
52.00 24.80 25.30 % 0 0 1.76 1.00 0.00 0.00 11/25/2022 5:58:51 PM
53.00 23.80 24.20 % 0 0 1.44 1.00 0.00 0.00 11/25/2022 5:58:51 PM
54.00 22.80 23.20 % 0 0 1.38 1.00 0.00 0.00 11/25/2022 5:58:51 PM
55.00 21.80 22.20 % 0 0 1.32 1.00 0.00 0.00 11/25/2022 5:58:51 PM
56.00 20.80 21.20 % 0 0 1.26 1.00 0.00 0.00 11/25/2022 5:58:51 PM
57.00 19.90 20.20 % 0 0 1.20 1.00 0.00 0.00 11/25/2022 5:58:51 PM
58.00 18.90 19.20 % 0 0 1.14 1.00 0.00 0.00 11/25/2022 5:58:51 PM
59.00 17.90 18.20 % 0 0 1.19 1.00 0.00 0.00 11/25/2022 5:58:51 PM
60.00 16.90 17.20 % 0 0 1.13 1.00 0.00 0.00 11/25/2022 5:58:51 PM
61.00 15.90 16.20 % 0 0 1.06 1.00 0.00 0.00 11/25/2022 5:58:51 PM
62.00 14.90 15.20 % 0 0 0.90 1.00 0.00 0.00 11/25/2022 5:58:51 PM
63.00 13.90 14.20 % 0 0 0.85 1.00 0.00 0.00 11/25/2022 5:58:51 PM
64.00 12.90 13.20 % 0 0 0.79 1.00 0.00 0.00 11/25/2022 5:58:51 PM
65.00 11.90 12.20 % 0 0 0.74 1.00 0.00 0.00 11/25/2022 5:58:51 PM
66.00 10.90 11.20 % 0 0 0.68 1.00 0.00 0.00 11/25/2022 5:58:51 PM
67.00 9.90 10.20 3.00 0.00 0.00% 0 7 0.63 1.00 0.00 0.00 10/21/2022 11/25/2022 5:58:51 PM
68.00 8.90 9.20 4.92 0.00 0.00% 0 26 0.64 1.00 0.00 -0.01 10/26/2022 11/25/2022 5:58:51 PM
69.00 7.90 8.20 5.26 0.00 0.00% 0 19 0.52 1.00 0.00 -0.01 10/31/2022 11/25/2022 5:58:51 PM
70.00 6.90 7.20 5.50 0.00 0.00% 0 18 0.46 1.00 0.00 -0.01 11/21/2022 11/25/2022 5:58:51 PM
71.00 5.90 6.20 4.87 0.00 0.00% 0 10 0.41 0.99 0.01 -0.01 11/18/2022 11/25/2022 5:58:51 PM
72.00 4.90 5.20 5.05 0.00 0.00% 0 41 0.35 0.98 0.02 -0.02 11/23/2022 11/25/2022 5:58:51 PM
73.00 3.90 4.30 2.43 0.00 0.00% 0 6 0.35 0.94 0.04 -0.03 11/16/2022 11/25/2022 5:58:51 PM
74.00 3.00 3.30 3.23 +0.78 +31.84% 10 89 0.28 0.89 0.07 -0.04 11/25/2022 11/25/2022 5:58:51 PM
75.00 2.15 2.40 2.43 +0.28 +13.03% 6 62 0.22 0.80 0.11 -0.05 11/25/2022 11/25/2022 5:58:51 PM
76.00 1.40 1.55 1.65 +0.19 +13.02% 3 145 0.21 0.68 0.16 -0.06 11/25/2022 11/25/2022 5:58:51 PM
77.00 0.80 0.90 0.92 +0.12 +15.00% 59 164 0.20 0.51 0.19 -0.06 11/25/2022 11/25/2022 5:58:51 PM
78.00 0.35 0.45 0.46 +0.01 +2.23% 29 1,365 0.18 0.32 0.18 -0.05 11/25/2022 11/25/2022 5:58:51 PM
79.00 0.15 0.25 0.17 -0.02 -10.53% 10 6 0.19 0.17 0.13 -0.04 11/25/2022 11/25/2022 5:58:51 PM
80.00 0.00 0.10 0.11 0.00 0.00% 0 10 0.20 0.08 0.08 -0.02 11/23/2022 11/25/2022 5:58:51 PM
81.00 0.00 0.10 % 0 0 0.25 0.03 0.04 -0.01 11/25/2022 5:58:51 PM
82.00 0.00 0.10 0.21 0.00 0.00% 0 1 0.30 0.01 0.02 0.00 10/28/2022 11/25/2022 5:58:51 PM
83.00 0.00 0.05 % 0 0 0.30 0.00 0.01 0.00 11/25/2022 5:58:51 PM
84.00 0.00 0.05 % 0 0 0.34 0.00 0.00 0.00 11/25/2022 5:58:51 PM
85.00 0.00 0.05 % 0 0 0.38 0.00 0.00 0.00 11/25/2022 5:58:51 PM
86.00 0.00 0.05 % 0 0 0.41 0.00 0.00 0.00 11/25/2022 5:58:51 PM
87.00 0.00 0.05 % 0 0 0.45 0.00 0.00 0.00 11/25/2022 5:58:51 PM
88.00 0.00 0.05 % 0 0 0.48 0.00 0.00 0.00 11/25/2022 5:58:51 PM
89.00 0.00 0.05 % 0 0 0.52 0.00 0.00 0.00 11/25/2022 5:58:51 PM
90.00 0.00 0.05 % 0 0 0.55 0.00 0.00 0.00 11/25/2022 5:58:51 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.05 % 0 0 2.01 0.00 0.00 0.00 11/25/2022 5:58:51 PM
45.00 0.00 0.20 % 0 0 2.06 0.00 0.00 0.00 11/25/2022 5:58:51 PM
50.00 0.00 0.20 0.17 0.00 0.00% 0 1 1.71 0.00 0.00 0.00 11/2/2022 11/25/2022 5:58:51 PM
51.00 0.00 0.05 % 0 0 1.32 0.00 0.00 0.00 11/25/2022 5:58:51 PM
52.00 0.00 0.20 % 0 0 1.57 0.00 0.00 0.00 11/25/2022 5:58:51 PM
53.00 0.00 0.05 % 0 0 1.21 0.00 0.00 0.00 11/25/2022 5:58:51 PM
54.00 0.00 0.20 % 0 0 1.44 0.00 0.00 0.00 11/25/2022 5:58:51 PM
55.00 0.00 0.05 % 0 0 1.10 0.00 0.00 0.00 11/25/2022 5:58:51 PM
56.00 0.00 0.20 % 0 0 1.32 0.00 0.00 0.00 11/25/2022 5:58:51 PM
57.00 0.00 0.20 0.05 0.00 0.00% 0 3 1.25 0.00 0.00 0.00 11/17/2022 11/25/2022 5:58:51 PM
58.00 0.00 0.20 0.22 0.00 0.00% 0 29 0.95 0.00 0.00 0.00 10/28/2022 11/25/2022 5:58:51 PM
59.00 0.00 0.05 % 0 0 1.13 0.00 0.00 0.00 11/25/2022 5:58:51 PM
60.00 0.00 0.05 0.15 0.00 0.00% 0 33 0.85 0.00 0.00 0.00 11/10/2022 11/25/2022 5:58:51 PM
61.00 0.00 0.05 % 0 0 0.80 0.00 0.00 0.00 11/25/2022 5:58:51 PM
62.00 0.00 0.05 2.10 0.00 0.00% 0 1 0.75 0.00 0.00 0.00 10/14/2022 11/25/2022 5:58:51 PM
63.00 0.00 0.05 0.55 0.00 0.00% 0 11 0.70 0.00 0.00 0.00 10/27/2022 11/25/2022 5:58:51 PM
64.00 0.00 0.05 1.80 0.00 0.00% 0 13 0.66 0.00 0.00 0.00 10/20/2022 11/25/2022 5:58:51 PM
65.00 0.00 0.05 0.25 0.00 0.00% 0 27 0.61 0.00 0.00 0.00 11/7/2022 11/25/2022 5:58:51 PM
66.00 0.00 0.15 1.70 0.00 0.00% 0 9 0.68 0.00 0.00 0.00 10/24/2022 11/25/2022 5:58:51 PM
67.00 0.00 0.20 0.35 0.00 0.00% 0 25 0.67 0.00 0.00 0.00 11/8/2022 11/25/2022 5:58:51 PM
68.00 0.00 0.10 0.50 0.00 0.00% 0 54 0.53 0.00 0.00 -0.01 11/4/2022 11/25/2022 5:58:51 PM
69.00 0.00 0.10 0.27 0.00 0.00% 0 23 0.48 0.00 0.00 -0.01 11/11/2022 11/25/2022 5:58:51 PM
70.00 0.00 0.10 0.09 0.00 0.00% 0 39 0.43 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:58:51 PM
71.00 0.00 0.10 0.07 0.00 0.00% 0 38 0.38 -0.01 0.01 -0.01 11/22/2022 11/25/2022 5:58:51 PM
72.00 0.00 0.10 0.15 0.00 0.00% 0 70 0.33 -0.02 0.02 -0.02 11/22/2022 11/25/2022 5:58:51 PM
73.00 0.05 0.10 0.09 0.00 0.00% 0 72 0.25 -0.06 0.04 -0.03 11/23/2022 11/25/2022 5:58:51 PM
74.00 0.10 0.20 0.11 -0.10 -47.62% 1 18 0.24 -0.11 0.07 -0.04 11/25/2022 11/25/2022 5:58:51 PM
75.00 0.20 0.30 0.20 -0.28 -58.34% 6 71 0.22 -0.20 0.11 -0.05 11/25/2022 11/25/2022 5:58:51 PM
76.00 0.40 0.45 0.44 -0.16 -26.67% 17 97 0.20 -0.32 0.16 -0.06 11/25/2022 11/25/2022 5:58:51 PM
77.00 0.75 0.85 0.71 -0.29 -29.00% 8 49 0.19 -0.49 0.19 -0.06 11/25/2022 11/25/2022 5:58:51 PM
78.00 1.25 1.50 1.30 -3.70 -74.00% 5 1 0.19 -0.68 0.18 -0.05 11/25/2022 11/25/2022 5:58:51 PM
79.00 2.05 2.25 % 0 0 0.17 -0.83 0.13 -0.04 11/25/2022 5:58:51 PM
80.00 2.85 3.20 % 0 0 0.27 -0.92 0.08 -0.02 11/25/2022 5:58:51 PM
81.00 3.80 4.20 % 0 0 0.28 -0.97 0.04 -0.01 11/25/2022 5:58:51 PM
82.00 4.90 5.20 % 0 0 0.33 -0.99 0.02 0.00 11/25/2022 5:58:51 PM
83.00 5.90 6.20 % 0 0 0.38 -1.00 0.01 0.00 11/25/2022 5:58:51 PM
84.00 6.90 7.20 % 0 0 0.42 -1.00 0.00 0.00 11/25/2022 5:58:51 PM
85.00 7.90 8.20 10.74 0.00 0.00% 0 1 0.53 -1.00 0.00 0.00 11/17/2022 11/25/2022 5:58:51 PM
86.00 8.90 9.20 % 0 0 0.57 -1.00 0.00 0.00 11/25/2022 5:58:51 PM
87.00 9.90 10.20 % 0 0 0.55 -1.00 0.00 0.00 11/25/2022 5:58:51 PM
88.00 10.90 11.20 % 0 0 0.66 -1.00 0.00 0.00 11/25/2022 5:58:51 PM
89.00 11.80 12.20 % 0 0 0.63 -1.00 0.00 0.00 11/25/2022 5:58:51 PM
90.00 12.90 13.20 % 0 0 0.74 -1.00 0.00 0.00 11/25/2022 5:58:51 PM