Options Chain for METLIFE INC COM (MET) - $81.49 as of 8/22/2025 8:21:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 42.20 | 46.00 | 44.10 | % | 1.18 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 40.00 | 42.80 | 41.40 | % | 1.03 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 37.70 | 40.50 | 39.10 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 35.10 | 38.30 | 36.70 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 32.70 | 36.10 | 34.40 | % | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 30.00 | 33.40 | 31.70 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 25.10 | 28.00 | 26.55 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 20.30 | 22.90 | 21.60 | 14.90 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.67 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 15.40 | 18.00 | 16.70 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.55 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 13.00 | 15.50 | 14.25 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 10.60 | 13.30 | 11.95 | % | 0.17 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 72.50 | 9.80 | 10.10 | 9.95 | 10.20 | +3.90 | +61.91% | 0.14 | 7 | 41 | 0.26 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 7.60 | 7.80 | 7.70 | 6.50 | +0.40 | +6.56% | 0.10 | 1 | 82 | 0.22 | 0.84 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 5.50 | 5.70 | 5.60 | 5.51 | +1.31 | +31.19% | 0.07 | 16 | 212 | 0.22 | 0.76 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.93 | +33.58% | 0.05 | 10 | 857 | 0.21 | 0.64 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 2.25 | 2.40 | 2.33 | 2.26 | +0.66 | +41.25% | 0.03 | 64 | 3,493 | 0.20 | 0.49 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.45 | +56.25% | 0.02 | 27 | 159 | 0.19 | 0.34 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 87.50 | 0.50 | 0.70 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.18 | 0.22 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.28 | % | 0.00 | 2 | 0 | 0.19 | 0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.04 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 632 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 5 | 81 | 0.41 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 67.50 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | -0.03 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.16 | -29.63% | 0.00 | 3 | 505 | 0.29 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | 0.75 | -0.20 | -21.06% | 0.01 | 3 | 135 | 0.27 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.80 | -0.61 | -43.27% | 0.01 | 4 | 63 | 0.25 | -0.16 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 77.50 | 1.05 | 1.20 | 1.13 | 1.15 | -0.84 | -42.22% | 0.01 | 6 | 676 | 0.23 | -0.24 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 1.75 | 1.90 | 1.83 | 1.82 | -1.18 | -39.34% | 0.02 | 2 | 31 | 0.22 | -0.36 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 82.50 | 2.75 | 2.95 | 2.85 | 2.88 | % | 0.03 | 6 | 0 | 0.21 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 85.00 | 4.00 | 4.40 | 4.20 | 5.23 | % | 0.05 | 1 | 0 | 0.18 | -0.66 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 87.50 | 4.90 | 6.60 | 5.75 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.05 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 7.40 | 10.20 | 8.80 | % | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 12.90 | 15.10 | 14.00 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 17.40 | 20.30 | 18.85 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 22.60 | 25.30 | 23.95 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 27.70 | 30.30 | 29.00 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 32.40 | 35.00 | 33.70 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |