Options Chain for METLIFE INC COM (MET) - $78.17 as of 10/24/2025 3:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.70 | 55.80 | 53.75 | 55.60 | 0.00 | 0.00% | 2.15 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/24/2025 4:00:01 PM EST |
| 27.50 | 49.20 | 53.30 | 51.25 | 56.60 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 46.70 | 50.80 | 48.75 | % | 1.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 32.50 | 44.20 | 48.30 | 46.25 | % | 1.42 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 35.00 | 41.70 | 45.80 | 43.75 | 52.15 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 39.20 | 43.30 | 41.25 | 42.90 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/24/2025 4:00:01 PM EST |
| 40.00 | 36.70 | 40.80 | 38.75 | 35.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 10/24/2025 4:00:01 PM EST |
| 42.50 | 34.30 | 38.30 | 36.30 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 45.00 | 31.70 | 35.80 | 33.75 | 34.42 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 10/24/2025 4:00:01 PM EST |
| 47.50 | 29.30 | 33.30 | 31.30 | 27.34 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 26.80 | 30.80 | 28.80 | 25.50 | 0.00 | 0.00% | 0.58 | 0 | 2,351 | 1.14 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/24/2025 4:00:01 PM EST |
| 52.50 | 24.30 | 28.30 | 26.30 | 27.15 | 0.00 | 0.00% | 0.50 | 0 | 114 | 1.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 21.90 | 25.90 | 23.90 | 26.70 | 0.00 | 0.00% | 0.43 | 0 | 807 | 0.97 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 57.50 | 19.90 | 22.20 | 21.05 | 22.75 | 0.00 | 0.00% | 0.37 | 0 | 48 | 0.69 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 18.40 | 19.30 | 18.85 | 22.60 | 0.00 | 0.00% | 0.31 | 0 | 1,068 | 0.56 | 0.99 | 0.01 | 0.00 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 62.50 | 15.00 | 17.30 | 16.15 | 16.09 | 0.00 | 0.00% | 0.26 | 0 | 156 | 0.56 | 0.96 | 0.01 | -0.01 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 12.70 | 14.90 | 13.80 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 84 | 0.51 | 0.93 | 0.01 | -0.01 | 8/5/2025 | 10/24/2025 4:00:01 PM EST |
| 67.50 | 11.30 | 12.30 | 11.80 | 15.60 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.34 | 0.88 | 0.02 | -0.02 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 8.60 | 10.10 | 9.35 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.39 | 0.83 | 0.03 | -0.02 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 72.50 | 6.00 | 8.30 | 7.15 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 340 | 0.39 | 0.77 | 0.03 | -0.02 | 10/7/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 5.10 | 6.80 | 5.95 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 348 | 0.33 | 0.68 | 0.04 | -0.03 | 10/17/2025 | 10/24/2025 4:00:01 PM EST |
| 77.50 | 3.30 | 4.10 | 3.70 | 4.67 | 0.00 | 0.00% | 0.05 | 0 | 3,524 | 0.26 | 0.57 | 0.05 | -0.03 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 80.00 | 1.15 | 2.70 | 1.93 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 679 | 0.21 | 0.44 | 0.05 | -0.03 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 82.50 | 1.00 | 1.55 | 1.28 | 1.50 | -0.15 | -9.10% | 0.02 | 3 | 340 | 0.22 | 0.31 | 0.05 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 85.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.20 | +28.58% | 0.01 | 7 | 1,095 | 0.23 | 0.21 | 0.04 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 87.50 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,195 | 0.23 | 0.15 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 6 | 718 | 0.25 | 0.10 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 753 | 0.39 | 0.05 | 0.01 | -0.01 | 10/15/2025 | 10/24/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.36 | 0.03 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.47 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/24/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 10/24/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/24/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/24/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 10/24/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 10/24/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/24/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/24/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/24/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 10/24/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,369 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/24/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/24/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4,317 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/24/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,716 | 0.55 | -0.01 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 62.50 | 0.15 | 0.80 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5,080 | 0.42 | -0.04 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 65.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 0.38 | -0.07 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.32 | -0.12 | 0.02 | -0.02 | 10/16/2025 | 10/24/2025 4:00:01 PM EST |
| 70.00 | 0.30 | 0.95 | 0.63 | 0.75 | -0.25 | -25.00% | 0.01 | 10 | 369 | 0.28 | -0.17 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 4:00:01 PM EST |
| 72.50 | 0.85 | 1.50 | 1.18 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2,992 | 0.28 | -0.23 | 0.03 | -0.02 | 10/20/2025 | 10/24/2025 4:00:01 PM EST |
| 75.00 | 1.30 | 2.10 | 1.70 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 487 | 0.26 | -0.32 | 0.04 | -0.03 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 77.50 | 2.00 | 2.95 | 2.48 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 179 | 0.24 | -0.43 | 0.05 | -0.03 | 10/17/2025 | 10/24/2025 4:00:01 PM EST |
| 80.00 | 3.50 | 4.20 | 3.85 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.25 | -0.56 | 0.05 | -0.03 | 10/23/2025 | 10/24/2025 4:00:01 PM EST |
| 82.50 | 4.00 | 5.70 | 4.85 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 471 | 0.28 | -0.69 | 0.05 | -0.02 | 10/22/2025 | 10/24/2025 4:00:01 PM EST |
| 85.00 | 5.90 | 8.30 | 7.10 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.35 | -0.79 | 0.04 | -0.02 | 10/8/2025 | 10/24/2025 4:00:01 PM EST |
| 87.50 | 8.10 | 10.40 | 9.25 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.37 | -0.85 | 0.03 | -0.02 | 7/25/2025 | 10/24/2025 4:00:01 PM EST |
| 90.00 | 10.90 | 13.20 | 12.05 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.48 | -0.90 | 0.02 | -0.01 | 10/14/2025 | 10/24/2025 4:00:01 PM EST |
| 92.50 | 12.90 | 15.50 | 14.20 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 4/7/2025 | 10/24/2025 4:00:01 PM EST |
| 95.00 | 14.70 | 18.80 | 16.75 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 3/18/2025 | 10/24/2025 4:00:01 PM EST |
| 100.00 | 19.70 | 23.80 | 21.75 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 10/24/2025 4:00:01 PM EST |
| 105.00 | 24.70 | 28.80 | 26.75 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 110.00 | 29.70 | 33.80 | 31.75 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 115.00 | 34.70 | 38.80 | 36.75 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 120.00 | 39.70 | 43.80 | 41.75 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 125.00 | 44.70 | 48.70 | 46.70 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST | |||
| 130.00 | 49.70 | 53.70 | 51.70 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:01 PM EST |