Options Chain for METLIFE INC COM (MET) - $80.35 as of 7/1/2025 6:44:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.90 | 45.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 40.00 | 39.40 | 43.20 | 38.93 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 36.80 | 40.70 | 36.47 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 45.00 | 34.30 | 38.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 47.50 | 31.80 | 35.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 50.00 | 29.30 | 33.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 55.00 | 25.30 | 27.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 60.00 | 19.30 | 23.40 | 20.00 | 0.00 | 0.00% | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:49 PM EST |
| 62.50 | 17.00 | 20.80 | 16.01 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 14.50 | 18.30 | 14.30 | 0.00 | 0.00% | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 67.50 | 12.00 | 15.80 | 10.90 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 9.90 | 12.60 | 9.92 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 72.50 | 7.90 | 10.10 | 7.40 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.98 | 0.01 | -0.03 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 6.30 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 3,375 | 0.44 | 0.92 | 0.03 | -0.04 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 77.50 | 4.00 | 5.70 | 4.15 | +0.65 | +18.58% | 3 | 254 | 0.38 | 0.82 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 80.00 | 2.15 | 2.35 | 2.32 | +0.55 | +31.08% | 47 | 586 | 0.20 | 0.66 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 82.50 | 0.75 | 1.15 | 0.91 | +0.31 | +51.67% | 43 | 778 | 0.20 | 0.39 | 0.11 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1,113 | 0.17 | 0.15 | 0.07 | -0.02 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.22 | 0.04 | 0.02 | -0.01 | 6/20/2025 | 7/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 222 | 0.31 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 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 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/1/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/1/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.55 | 0.24 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1,023 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 96 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 3,087 | 0.52 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 378 | 0.56 | -0.02 | 0.01 | -0.03 | 6/27/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 2,264 | 0.29 | -0.08 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 77.50 | 0.35 | 0.50 | 0.40 | -0.18 | -31.04% | 2 | 436 | 0.25 | -0.18 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 80.00 | 0.85 | 1.20 | 0.95 | -0.32 | -25.20% | 8 | 504 | 0.24 | -0.34 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 82.50 | 1.95 | 2.20 | 2.18 | -0.45 | -17.11% | 8 | 138 | 0.20 | -0.61 | 0.11 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 3.30 | 5.80 | 9.09 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.85 | 0.07 | -0.02 | 5/7/2025 | 7/1/2025 3:59:49 PM EST |
| 87.50 | 4.50 | 8.20 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 90.00 | 7.40 | 10.70 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 12.00 | 15.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 100.00 | 16.90 | 20.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 105.00 | 21.90 | 25.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 110.00 | 27.70 | 30.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 115.00 | 32.80 | 35.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 120.00 | 37.70 | 40.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |