Options Chain for METLIFE INC COM (MET) - $77.66 as of 5/23/2025 3:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.00 | 41.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 40.00 | 36.00 | 39.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 42.50 | 33.00 | 37.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 45.00 | 31.10 | 33.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 47.50 | 28.10 | 32.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 50.00 | 25.70 | 29.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 55.00 | 21.00 | 23.60 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 60.00 | 16.40 | 18.80 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 5/23/2025 4:00:02 PM EST | |||
| 62.50 | 13.70 | 16.40 | 16.01 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.94 | 0.01 | -0.02 | 5/8/2025 | 5/23/2025 4:00:02 PM EST |
| 65.00 | 12.30 | 13.50 | 13.17 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.91 | 0.02 | -0.02 | 5/2/2025 | 5/23/2025 4:00:02 PM EST |
| 67.50 | 10.70 | 10.90 | 10.90 | % | 5 | 0 | 0.31 | 0.87 | 0.02 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 70.00 | 8.30 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.82 | 0.03 | -0.03 | 4/23/2025 | 5/23/2025 4:00:02 PM EST |
| 72.50 | 6.50 | 6.70 | % | 0 | 0 | 0.28 | 0.75 | 0.04 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 75.00 | 3.00 | 4.90 | 5.33 | 0.00 | 0.00% | 0 | 3,329 | 0.19 | 0.66 | 0.05 | -0.03 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 77.50 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 200 | 0.26 | 0.54 | 0.05 | -0.03 | 5/22/2025 | 5/23/2025 4:00:02 PM EST |
| 80.00 | 1.95 | 2.10 | 1.95 | -0.30 | -13.34% | 15 | 262 | 0.24 | 0.40 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 82.50 | 1.10 | 1.25 | 1.10 | -0.35 | -24.14% | 23 | 167 | 0.24 | 0.26 | 0.05 | -0.02 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 85.00 | 0.55 | 0.70 | 0.60 | -0.20 | -25.00% | 57 | 955 | 0.23 | 0.16 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 87.50 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 140 | 0.22 | 0.10 | 0.03 | -0.01 | 5/22/2025 | 5/23/2025 4:00:02 PM EST |
| 90.00 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 244 | 0.26 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/23/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/23/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.01 | -0.02 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 62.50 | 0.30 | 0.40 | 0.28 | -0.07 | -20.00% | 2 | 5 | 0.39 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 65.00 | 0.40 | 0.50 | 0.40 | +0.04 | +11.12% | 2 | 26 | 0.36 | -0.09 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 67.50 | 0.55 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 87 | 0.33 | -0.13 | 0.02 | -0.03 | 5/20/2025 | 5/23/2025 4:00:02 PM EST |
| 70.00 | 0.85 | 1.00 | 0.90 | +0.10 | +12.50% | 14 | 76 | 0.31 | -0.18 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 72.50 | 1.30 | 1.50 | 1.42 | +0.12 | +9.24% | 7 | 144 | 0.29 | -0.25 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 75.00 | 2.00 | 2.15 | 2.08 | +0.18 | +9.48% | 24 | 543 | 0.28 | -0.34 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 77.50 | 2.90 | 3.60 | 3.00 | +0.44 | +17.19% | 3 | 71 | 0.28 | -0.46 | 0.05 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 80.00 | 4.20 | 5.00 | 4.24 | -0.06 | -1.40% | 11 | 449 | 0.27 | -0.60 | 0.06 | -0.03 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 82.50 | 5.60 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.74 | 0.05 | -0.02 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 85.00 | 7.90 | 8.90 | 9.09 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.84 | 0.04 | -0.02 | 5/7/2025 | 5/23/2025 4:00:02 PM EST |
| 87.50 | 9.70 | 11.00 | % | 0 | 0 | 0.30 | -0.90 | 0.03 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 90.00 | 11.70 | 14.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 5/6/2025 | 5/23/2025 4:00:02 PM EST |
| 95.00 | 16.80 | 19.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 100.00 | 21.00 | 24.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 105.00 | 26.00 | 29.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 110.00 | 31.00 | 34.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 115.00 | 35.90 | 39.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 120.00 | 41.00 | 44.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST |