Options Chain for METLIFE INC COM (MET) - $75.30 as of 8/12/2025 1:29:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.20 | 36.10 | 34.15 | % | 0.80 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 45.00 | 29.70 | 33.60 | 31.65 | % | 0.70 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 47.50 | 27.20 | 31.10 | 29.15 | % | 0.61 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 50.00 | 24.70 | 28.60 | 26.65 | 25.76 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 19.70 | 23.60 | 21.65 | 18.61 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 60.00 | 14.70 | 18.60 | 16.65 | 13.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 10.10 | 12.00 | 11.05 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 67.50 | 7.70 | 9.50 | 8.60 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 70.00 | 6.20 | 6.70 | 6.45 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 72.50 | 4.00 | 4.20 | 4.10 | 4.14 | +1.09 | +35.74% | 0.06 | 1 | 150 | 0.45 | 0.96 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.70 | +66.67% | 0.02 | 10 | 189 | 0.28 | 0.79 | 0.14 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 77.50 | 0.25 | 0.40 | 0.33 | 0.29 | +0.09 | +45.00% | 0.00 | 21 | 815 | 0.24 | 0.29 | 0.22 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 20 | 1,830 | 0.34 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,770 | 1.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 1.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 398 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 2,916 | 0.34 | -0.04 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 25 | 1,479 | 0.26 | -0.21 | 0.14 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 77.50 | 1.15 | 1.35 | 1.25 | 1.65 | -0.63 | -27.64% | 0.02 | 2 | 586 | 0.24 | -0.71 | 0.22 | -0.10 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.26 | -2.84 | -46.56% | 0.04 | 1 | 33 | 0.39 | -0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 82.50 | 5.50 | 7.80 | 6.65 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 85.00 | 6.40 | 10.50 | 8.45 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 87.50 | 8.90 | 13.00 | 10.95 | % | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 90.00 | 11.70 | 15.30 | 13.50 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 95.00 | 16.90 | 20.20 | 18.55 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 100.00 | 21.90 | 25.30 | 23.60 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 105.00 | 27.60 | 30.30 | 28.95 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 110.00 | 33.00 | 35.30 | 34.15 | % | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 115.00 | 37.70 | 40.00 | 38.85 | % | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |