Options Chain for METLIFE INC COM (MET) - $80.57 as of 9/4/2025 2:00:44 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 42.20 | 45.80 | 44.00 | % | 1.17 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
40.00 | 39.70 | 43.30 | 41.50 | % | 1.04 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
42.50 | 37.30 | 40.80 | 39.05 | % | 0.92 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
45.00 | 34.80 | 38.30 | 36.55 | 32.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/4/2025 12:58:55 PM EST |
47.50 | 32.20 | 35.80 | 34.00 | % | 0.72 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
50.00 | 29.70 | 33.30 | 31.50 | 26.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/4/2025 12:58:55 PM EST |
55.00 | 24.70 | 28.30 | 26.50 | 23.41 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:58:55 PM EST |
60.00 | 20.00 | 22.50 | 21.25 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/4/2025 12:58:55 PM EST |
62.50 | 17.80 | 20.90 | 19.35 | 17.38 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 9/4/2025 12:58:55 PM EST |
65.00 | 14.90 | 18.40 | 16.65 | 12.99 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:58:55 PM EST |
67.50 | 13.00 | 15.90 | 14.45 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
70.00 | 11.60 | 12.70 | 12.15 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 248 | 0.78 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 9/4/2025 12:58:55 PM EST |
72.50 | 9.00 | 10.20 | 9.60 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 279 | 0.66 | 0.97 | 0.01 | -0.02 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
75.00 | 6.80 | 7.80 | 7.30 | 5.74 | 0.00 | 0.00% | 0.10 | 0 | 2,599 | 0.43 | 0.92 | 0.03 | -0.03 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
77.50 | 4.50 | 4.70 | 4.60 | 4.60 | +1.20 | +35.30% | 0.06 | 12 | 1,413 | 0.26 | 0.84 | 0.06 | -0.04 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
80.00 | 2.45 | 2.60 | 2.53 | 2.60 | +0.75 | +40.55% | 0.03 | 30 | 1,579 | 0.23 | 0.68 | 0.09 | -0.05 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
82.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.35 | +46.67% | 0.01 | 2 | 1,830 | 0.21 | 0.41 | 0.11 | -0.05 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
85.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.09 | +42.86% | 0.00 | 14 | 1,231 | 0.21 | 0.18 | 0.08 | -0.03 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
87.50 | 0.05 | 0.15 | 0.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 0.22 | 0.06 | 0.03 | -0.01 | 9/3/2025 | 9/4/2025 12:58:55 PM EST |
90.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 1,192 | 0.31 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
92.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 475 | 1,468 | 0.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:55 PM EST |
100.00 | 0.00 | 0.20 | 0.10 | 0.66 | +0.61 | +1,220.00% | 0.00 | 1 | 273 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/4/2025 12:58:55 PM EST |
110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
115.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/4/2025 12:58:55 PM EST |
120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
125.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/4/2025 12:58:55 PM EST |
130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
40.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:55 PM EST |
42.50 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/4/2025 12:58:55 PM EST |
45.00 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/4/2025 12:58:55 PM EST |
47.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/4/2025 12:58:55 PM EST |
50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:55 PM EST |
55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:55 PM EST |
60.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 481 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/4/2025 12:58:55 PM EST |
62.50 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 399 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:55 PM EST |
65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,288 | 1.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
67.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.49 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/4/2025 12:58:55 PM EST |
72.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 999 | 0.37 | -0.03 | 0.01 | -0.02 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
75.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 5 | 563 | 0.31 | -0.08 | 0.03 | -0.03 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
77.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.37 | -51.39% | 0.00 | 13 | 1,287 | 0.26 | -0.16 | 0.06 | -0.04 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
80.00 | 0.70 | 0.80 | 0.75 | 0.85 | -0.60 | -41.38% | 0.01 | 5 | 286 | 0.22 | -0.32 | 0.09 | -0.05 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
82.50 | 1.70 | 1.85 | 1.78 | 1.85 | -0.85 | -31.49% | 0.02 | 1 | 123 | 0.21 | -0.59 | 0.11 | -0.05 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
85.00 | 3.50 | 3.70 | 3.60 | 4.10 | -0.90 | -18.00% | 0.04 | 1 | 2 | 0.20 | -0.82 | 0.08 | -0.03 | 9/4/2025 | 9/4/2025 12:58:55 PM EST |
87.50 | 4.30 | 7.60 | 5.95 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | -0.94 | 0.03 | -0.01 | 8/7/2025 | 9/4/2025 12:58:55 PM EST |
90.00 | 8.00 | 10.00 | 9.00 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 9/4/2025 12:58:55 PM EST |
92.50 | 10.50 | 12.20 | 11.35 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/4/2025 12:58:55 PM EST |
95.00 | 13.00 | 15.30 | 14.15 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/4/2025 12:58:55 PM EST |
100.00 | 18.00 | 20.30 | 19.15 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
105.00 | 23.00 | 25.40 | 24.20 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
110.00 | 27.90 | 29.50 | 28.70 | 32.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/4/2025 12:58:55 PM EST |
115.00 | 32.80 | 35.40 | 34.10 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
120.00 | 37.80 | 40.00 | 38.90 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
125.00 | 42.90 | 44.70 | 43.80 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST | |||
130.00 | 47.90 | 49.40 | 48.65 | % | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:55 PM EST |