Options Chain for METLIFE INC COM (MET) - $75.19 as of 4/25/2025 8:47:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.50 | 40.70 | 44.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 4/25/2025 3:59:47 PM EST |
| 37.50 | 36.00 | 38.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 40.00 | 33.80 | 36.00 | 37.15 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 4/25/2025 3:59:47 PM EST |
| 42.50 | 31.60 | 33.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 45.00 | 28.60 | 31.10 | 40.50 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:47 PM EST |
| 47.50 | 25.80 | 29.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 50.00 | 24.20 | 25.80 | 21.84 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.98 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 19.30 | 21.80 | 18.66 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.95 | 0.01 | -0.01 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 14.10 | 16.30 | 12.08 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.90 | 0.01 | -0.02 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 62.50 | 13.10 | 13.80 | 13.20 | 0.00 | 0.00% | 0 | 239 | 0.56 | 0.87 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 10.30 | 11.20 | 10.80 | +1.40 | +14.90% | 17 | 217 | 0.34 | 0.84 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 67.50 | 8.40 | 9.30 | 6.40 | 0.00 | 0.00% | 0 | 265 | 0.36 | 0.79 | 0.03 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 6.80 | 7.40 | 6.70 | -0.10 | -1.48% | 7 | 723 | 0.36 | 0.72 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 72.50 | 5.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 564 | 0.33 | 0.63 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 3.50 | 3.70 | 3.60 | -0.60 | -14.29% | 63 | 1,001 | 0.31 | 0.52 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 77.50 | 2.30 | 2.50 | 2.40 | -0.21 | -8.05% | 5 | 589 | 0.29 | 0.41 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 1.40 | 1.60 | 1.35 | -0.40 | -22.86% | 11 | 1,174 | 0.28 | 0.30 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 82.50 | 0.80 | 0.95 | 0.85 | -0.35 | -29.17% | 21 | 1,878 | 0.27 | 0.20 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 0.40 | 0.60 | 0.45 | -0.25 | -35.72% | 4 | 2,230 | 0.27 | 0.13 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 87.50 | 0.20 | 0.35 | 0.26 | -0.04 | -13.34% | 4 | 2,553 | 0.27 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,939 | 0.28 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 2,035 | 0.55 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 0.05 | 0.30 | 0.09 | +0.02 | +28.58% | 10 | 2,461 | 0.36 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 888 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 489 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.35 | 0.02 | -0.68 | -97.15% | 2 | 154 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 9,562 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 4/25/2025 3:59:47 PM EST |
| 47.50 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 65 | 0.63 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 132 | 0.70 | -0.02 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 0.20 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 1,015 | 0.53 | -0.05 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 0.45 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 3,686 | 0.43 | -0.10 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 62.50 | 0.55 | 0.70 | 0.75 | -0.10 | -11.77% | 2 | 422 | 0.40 | -0.13 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 0.80 | 1.40 | 1.00 | 0.00 | 0.00% | 5 | 2,974 | 0.41 | -0.16 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 67.50 | 1.15 | 1.30 | 1.35 | -0.04 | -2.88% | 1 | 794 | 0.35 | -0.21 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 1.70 | 1.85 | 2.00 | -1.10 | -35.49% | 2 | 1,200 | 0.33 | -0.28 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 72.50 | 2.40 | 2.60 | 2.78 | +0.28 | +11.20% | 2 | 1,321 | 0.32 | -0.37 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 75.00 | 3.30 | 3.60 | 3.70 | +0.40 | +12.13% | 2 | 400 | 0.30 | -0.48 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 77.50 | 4.60 | 4.90 | 7.80 | 0.00 | 0.00% | 0 | 1,077 | 0.29 | -0.59 | 0.05 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 80.00 | 5.50 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 710 | 0.24 | -0.70 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 82.50 | 8.00 | 8.50 | 8.50 | -1.60 | -15.85% | 2 | 414 | 0.25 | -0.80 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 85.00 | 10.10 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 511 | 0.29 | -0.87 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 87.50 | 11.60 | 13.40 | 6.90 | 0.00 | 0.00% | 0 | 363 | 0.36 | -0.92 | 0.02 | -0.01 | 4/2/2025 | 4/25/2025 3:59:47 PM EST |
| 90.00 | 14.60 | 16.00 | 8.80 | 0.00 | 0.00% | 0 | 80 | 0.30 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 92.50 | 17.40 | 19.70 | 10.90 | 0.00 | 0.00% | 0 | 91 | 0.64 | -0.97 | 0.01 | 0.00 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 95.00 | 19.40 | 22.30 | 10.80 | 0.00 | 0.00% | 0 | 158 | 0.69 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 100.00 | 24.00 | 27.00 | 21.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:47 PM EST |
| 105.00 | 29.00 | 31.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 110.00 | 34.20 | 36.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 115.00 | 38.90 | 42.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 120.00 | 44.00 | 47.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 125.00 | 49.10 | 51.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 130.00 | 53.90 | 57.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |