Options Chain for METLIFE INC COM (MET) - $71.88 as of 5/1/2024 8:35:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.00 | 34.50 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 45.00 | 24.60 | 29.50 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 50.00 | 19.50 | 23.90 | 20.60 | 0.00 | 0.00% | 0 | 10 | 4.58 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 52.00 | 17.50 | 22.00 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 53.00 | 16.60 | 21.40 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 15.50 | 20.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 14.50 | 19.00 | 16.10 | 0.00 | 0.00% | 0 | 11 | 3.58 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 56.00 | 13.50 | 18.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 12.50 | 17.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 11.50 | 16.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 10.50 | 15.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 9.60 | 14.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 61.00 | 8.90 | 12.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 62.00 | 8.00 | 11.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 63.00 | 7.00 | 10.90 | 8.30 | 0.00 | 0.00% | 0 | 2 | 2.70 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 6.00 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 3 | 2.14 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 5.00 | 9.00 | % | 0 | 0 | 2.40 | 0.99 | 0.01 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 66.00 | 4.00 | 8.00 | % | 0 | 0 | 2.21 | 0.98 | 0.02 | -0.06 | 5/1/2024 4:00:03 PM EST | |||
| 67.00 | 3.10 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.95 | 0.03 | -0.10 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 2.40 | 6.10 | 2.93 | 0.00 | 0.00% | 0 | 14 | 1.94 | 0.91 | 0.05 | -0.15 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 3.00 | 3.30 | 3.40 | +0.54 | +18.89% | 2 | 207 | 0.56 | 0.83 | 0.08 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 2.35 | 2.55 | 2.70 | +0.45 | +20.00% | 13 | 168 | 0.62 | 0.73 | 0.10 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 1.70 | 1.85 | 1.85 | +0.30 | +19.36% | 47 | 138 | 0.61 | 0.62 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 1.15 | 1.30 | 1.19 | +0.12 | +11.22% | 306 | 174 | 0.60 | 0.49 | 0.12 | -0.34 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 0.75 | 0.90 | 0.79 | +0.08 | +11.27% | 94 | 91 | 0.61 | 0.37 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 0.45 | 0.55 | 0.51 | +0.11 | +27.50% | 80 | 181 | 0.60 | 0.26 | 0.10 | -0.27 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 0.25 | 0.35 | 0.29 | -0.01 | -3.34% | 178 | 106 | 0.60 | 0.17 | 0.08 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 200 | 689 | 0.61 | 0.10 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 20 | 137 | 0.58 | 0.06 | 0.04 | -0.10 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 78.00 | 0.00 | 2.15 | 0.05 | -0.43 | -89.59% | 21 | 12 | 2.05 | 0.03 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 79.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.75 | 0.02 | 0.01 | -0.04 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 81.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 1 | 22 | 0.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 82.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:03 PM EST |
| 83.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 86.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 54.00 | 0.00 | 1.30 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 1,200 | 2.75 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 64.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.08 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.08 | +0.04 | +100.00% | 43 | 670 | 0.75 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 29 | 43 | 0.75 | -0.02 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 67.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 15 | 54 | 0.56 | -0.05 | 0.03 | -0.10 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 68.00 | 0.10 | 0.20 | 0.12 | -0.15 | -55.56% | 499 | 49 | 0.59 | -0.09 | 0.05 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 69.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 227 | 720 | 0.60 | -0.17 | 0.08 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | -0.22 | -29.34% | 41 | 263 | 0.59 | -0.27 | 0.10 | -0.28 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 71.00 | 0.80 | 0.95 | 0.92 | -0.33 | -26.40% | 410 | 123 | 0.60 | -0.38 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 72.00 | 1.30 | 1.40 | 1.33 | -0.35 | -20.84% | 193 | 157 | 0.60 | -0.51 | 0.12 | -0.34 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 73.00 | 1.85 | 2.00 | 1.68 | -1.32 | -44.00% | 43 | 14 | 0.60 | -0.63 | 0.12 | -0.32 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 74.00 | 2.55 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.74 | 0.10 | -0.27 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 75.00 | 2.20 | 3.50 | 3.20 | -1.74 | -35.23% | 1 | 2 | 0.58 | -0.83 | 0.08 | -0.21 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 76.00 | 3.50 | 4.60 | 4.00 | -0.74 | -15.62% | 3 | 9 | 0.64 | -0.90 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 77.00 | 3.10 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 6 | 1.71 | -0.94 | 0.04 | -0.10 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 78.00 | 4.20 | 8.10 | % | 0 | 0 | 1.51 | -0.97 | 0.03 | -0.07 | 5/1/2024 4:00:03 PM EST | |||
| 79.00 | 5.10 | 9.00 | % | 0 | 0 | 1.70 | -0.98 | 0.01 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 6.00 | 10.10 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | -0.02 | 5/1/2024 4:00:03 PM EST | |||
| 81.00 | 7.10 | 11.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:03 PM EST | |||
| 82.00 | 8.20 | 12.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 83.00 | 9.00 | 13.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 84.00 | 10.00 | 14.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 11.00 | 15.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 86.00 | 12.00 | 16.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |