Options Chain for METLIFE INC COM (MET) - $81.98 as of 10/10/2025 3:18:35 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 | 42.00 | 44.00 | 43.00 | % | 1.15 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 40.00 | 39.50 | 41.50 | 40.50 | % | 1.01 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 42.50 | 37.10 | 39.00 | 38.05 | % | 0.90 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 45.00 | 34.60 | 36.50 | 35.55 | % | 0.79 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 47.50 | 32.00 | 34.00 | 33.00 | % | 0.69 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 50.00 | 29.80 | 31.50 | 30.65 | % | 0.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 55.00 | 24.80 | 26.50 | 25.65 | % | 0.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 60.00 | 19.60 | 21.50 | 20.55 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:00 PM EST |
| 65.00 | 14.60 | 16.50 | 15.55 | 16.39 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:59:00 PM EST |
| 67.50 | 12.40 | 14.10 | 13.25 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 70.00 | 9.90 | 11.60 | 10.75 | % | 0.15 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/10/2025 2:59:00 PM EST | |||
| 72.50 | 6.80 | 9.10 | 7.95 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.95 | 0.97 | 0.01 | -0.03 | 9/17/2025 | 10/10/2025 2:59:00 PM EST |
| 75.00 | 5.20 | 6.60 | 5.90 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.76 | 0.89 | 0.04 | -0.07 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 77.50 | 3.00 | 3.40 | 3.20 | 3.15 | -1.75 | -35.72% | 0.04 | 3 | 268 | 0.30 | 0.76 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 80.00 | 1.30 | 1.45 | 1.38 | 1.55 | -0.91 | -37.00% | 0.02 | 396 | 1,267 | 0.29 | 0.54 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 82.50 | 0.30 | 0.45 | 0.38 | 0.43 | -0.51 | -54.26% | 0.00 | 9 | 3,912 | 0.26 | 0.23 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 46 | 1,436 | 0.26 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.75 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 629 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.16 | +400.00% | 0.00 | 8 | 381 | 0.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.05 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:59:00 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.86 | -0.03 | 0.01 | -0.03 | 10/3/2025 | 10/10/2025 2:59:00 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.47 | -0.11 | 0.04 | -0.07 | 10/8/2025 | 10/10/2025 2:59:00 PM EST |
| 77.50 | 0.30 | 0.45 | 0.38 | 0.50 | +0.25 | +100.00% | 0.00 | 62 | 979 | 0.31 | -0.24 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 80.00 | 0.95 | 1.15 | 1.05 | 0.90 | +0.33 | +57.90% | 0.01 | 24 | 215 | 0.29 | -0.46 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 82.50 | 2.35 | 2.95 | 2.65 | 2.50 | +1.42 | +131.49% | 0.03 | 10 | 87 | 0.23 | -0.77 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:00 PM EST |
| 85.00 | 3.60 | 5.20 | 4.40 | 4.61 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.95 | 0.04 | -0.02 | 9/22/2025 | 10/10/2025 2:59:00 PM EST |
| 87.50 | 6.10 | 8.70 | 7.40 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 90.00 | 8.60 | 10.20 | 9.40 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 95.00 | 13.70 | 15.20 | 14.45 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 100.00 | 18.60 | 20.40 | 19.50 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 105.00 | 23.70 | 25.40 | 24.55 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 110.00 | 28.70 | 30.40 | 29.55 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST | |||
| 115.00 | 33.60 | 35.50 | 34.55 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:00 PM EST |