Options Chain for METLIFE INC COM (MET) - $80.33 as of 5/21/2025 3:17:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.30 | 44.90 | 44.20 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 5/21/2025 4:00:07 PM EST |
| 37.50 | 39.00 | 42.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 40.00 | 36.90 | 40.20 | 37.15 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 5/21/2025 4:00:07 PM EST |
| 42.50 | 33.80 | 37.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 45.00 | 31.70 | 35.30 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/21/2025 4:00:07 PM EST |
| 47.50 | 28.90 | 32.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 50.00 | 26.80 | 30.30 | 21.84 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 4:00:07 PM EST |
| 55.00 | 21.40 | 25.30 | 18.66 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 4:00:07 PM EST |
| 60.00 | 17.60 | 20.30 | 20.67 | 0.00 | 0.00% | 0 | 45 | 1.05 | 0.99 | 0.00 | -0.01 | 5/12/2025 | 5/21/2025 4:00:07 PM EST |
| 62.50 | 14.00 | 17.90 | 13.20 | 0.00 | 0.00% | 0 | 239 | 0.86 | 0.98 | 0.01 | -0.02 | 4/23/2025 | 5/21/2025 4:00:07 PM EST |
| 65.00 | 11.60 | 15.50 | 12.80 | 0.00 | 0.00% | 0 | 213 | 0.81 | 0.96 | 0.01 | -0.02 | 5/6/2025 | 5/21/2025 4:00:07 PM EST |
| 67.50 | 9.50 | 13.10 | 13.70 | 0.00 | 0.00% | 0 | 274 | 0.31 | 0.93 | 0.02 | -0.03 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 70.00 | 7.60 | 9.30 | 9.30 | -1.90 | -16.97% | 1 | 765 | 0.16 | 0.89 | 0.03 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 72.50 | 4.60 | 7.20 | 8.80 | 0.00 | 0.00% | 0 | 596 | 0.16 | 0.84 | 0.04 | -0.04 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 75.00 | 4.10 | 4.50 | 4.88 | -1.92 | -28.24% | 20 | 1,149 | 0.18 | 0.76 | 0.05 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 77.50 | 2.60 | 3.00 | 4.14 | 0.00 | 0.00% | 0 | 723 | 0.21 | 0.63 | 0.07 | -0.04 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 80.00 | 1.35 | 2.90 | 1.50 | -1.02 | -40.48% | 57 | 1,120 | 0.29 | 0.43 | 0.08 | -0.03 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 82.50 | 0.50 | 0.70 | 0.67 | -0.58 | -46.40% | 104 | 2,198 | 0.20 | 0.24 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 85.00 | 0.15 | 0.35 | 0.35 | -0.19 | -35.19% | 14 | 2,490 | 0.20 | 0.12 | 0.04 | -0.01 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 87.50 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 2,563 | 0.25 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.06 | -0.01 | -14.29% | 9 | 1,893 | 0.33 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 2,028 | 0.28 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,461 | 0.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 4 | 888 | 0.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 489 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 154 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/21/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 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 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 5/21/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9,567 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/21/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 5/21/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/21/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/21/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 132 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.20 | 0.06 | 0.00 | 0.00% | 0 | 1,014 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3,684 | 2.02 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 0.70 | 0.33 | +0.18 | +120.00% | 1 | 434 | 0.61 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 65.00 | 0.15 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 3,213 | 0.64 | -0.04 | 0.01 | -0.02 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 67.50 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 5 | 810 | 0.37 | -0.07 | 0.02 | -0.03 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 70.00 | 0.25 | 0.45 | 0.25 | 0.00 | 0.00% | 5 | 1,206 | 0.34 | -0.11 | 0.03 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 72.50 | 0.55 | 0.75 | 0.55 | +0.22 | +66.67% | 63 | 1,406 | 0.32 | -0.16 | 0.04 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 75.00 | 1.05 | 1.25 | 1.10 | +0.53 | +92.99% | 21 | 475 | 0.31 | -0.24 | 0.05 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 77.50 | 1.85 | 2.05 | 1.80 | +0.82 | +83.68% | 36 | 1,237 | 0.30 | -0.37 | 0.07 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 80.00 | 3.10 | 3.40 | 3.12 | +1.27 | +68.65% | 13 | 1,598 | 0.31 | -0.57 | 0.08 | -0.03 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 82.50 | 4.50 | 5.60 | 4.60 | +1.60 | +53.34% | 20 | 388 | 0.34 | -0.76 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 85.00 | 6.90 | 8.90 | 5.50 | 0.00 | 0.00% | 0 | 618 | 0.29 | -0.88 | 0.04 | -0.01 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 87.50 | 7.70 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 301 | 0.45 | -0.94 | 0.02 | -0.01 | 4/28/2025 | 5/21/2025 4:00:07 PM EST |
| 90.00 | 10.60 | 12.80 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/6/2025 | 5/21/2025 4:00:07 PM EST |
| 92.50 | 12.40 | 16.50 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 4:00:07 PM EST |
| 95.00 | 14.90 | 19.00 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 4:00:07 PM EST |
| 100.00 | 19.90 | 24.00 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/21/2025 4:00:07 PM EST |
| 105.00 | 24.90 | 28.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 110.00 | 30.60 | 32.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 115.00 | 35.40 | 39.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 120.00 | 39.90 | 42.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 125.00 | 44.90 | 48.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 130.00 | 49.90 | 52.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST |