Options Chain for METLIFE INC COM (MET) - $78.55 as of 6/20/2025 3:50:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 34.90 | 38.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 32.40 | 36.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 47.50 | 29.90 | 33.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 27.40 | 31.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 22.50 | 26.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 19.30 | 21.60 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.98 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 12.90 | 16.40 | 13.93 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.92 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 9.00 | 11.10 | % | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 72.50 | 6.00 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.76 | 0.03 | -0.03 | 5/28/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 5.70 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.68 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 4.20 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 24 | 0.29 | 0.59 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 2.75 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 182 | 0.27 | 0.49 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 1.70 | 2.05 | 1.70 | +0.10 | +6.25% | 45 | 378 | 0.26 | 0.37 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.80 | 1.05 | 0.99 | -0.11 | -10.00% | 2 | 862 | 0.23 | 0.27 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 0.40 | 0.90 | 0.65 | +0.05 | +8.34% | 3 | 45 | 0.25 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 90.00 | 0.15 | 1.05 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.12 | 0.02 | -0.01 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.02 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.08 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.60 | 1.05 | 0.70 | -0.30 | -30.00% | 1 | 186 | 0.32 | -0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 2,240 | 0.26 | -0.24 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 1.70 | 2.05 | 1.70 | -0.45 | -20.93% | 8 | 12 | 0.30 | -0.32 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 77.50 | 2.50 | 2.90 | 2.45 | -0.34 | -12.19% | 6 | 500 | 0.29 | -0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 3.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.51 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 82.50 | 4.80 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.63 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 5.00 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.73 | 0.04 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 87.50 | 7.00 | 10.80 | % | 0 | 0 | 0.45 | -0.82 | 0.03 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 90.00 | 9.30 | 13.20 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 95.00 | 14.10 | 17.90 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 100.00 | 19.10 | 22.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 105.00 | 24.10 | 27.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 110.00 | 29.10 | 32.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 115.00 | 34.10 | 37.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |