Options Chain for METLIFE INC COM (MET) - $79.02 as of 10/22/2025 3:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 30.50 | 33.00 | 31.75 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 50.00 | 27.90 | 30.50 | 29.20 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 55.00 | 22.90 | 25.60 | 24.25 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 60.00 | 18.20 | 20.50 | 19.35 | 19.99 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.04 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 2:59:07 PM EST |
| 65.00 | 13.30 | 15.60 | 14.45 | 13.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.85 | 0.98 | 0.01 | 0.00 | 10/17/2025 | 10/22/2025 2:59:07 PM EST |
| 70.00 | 8.60 | 11.00 | 9.80 | 11.76 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.49 | 0.88 | 0.03 | -0.02 | 9/23/2025 | 10/22/2025 2:59:07 PM EST |
| 72.50 | 5.20 | 8.80 | 7.00 | 7.26 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.35 | 0.81 | 0.04 | -0.03 | 10/21/2025 | 10/22/2025 2:59:07 PM EST |
| 75.00 | 2.85 | 6.20 | 4.53 | 5.15 | +0.25 | +5.11% | 0.06 | 1 | 78 | 0.32 | 0.71 | 0.05 | -0.03 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 77.50 | 3.00 | 3.50 | 3.25 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.30 | 0.57 | 0.06 | -0.04 | 10/21/2025 | 10/22/2025 2:59:07 PM EST |
| 80.00 | 1.30 | 3.60 | 2.45 | 1.94 | -0.16 | -7.62% | 0.03 | 83 | 580 | 0.29 | 0.42 | 0.06 | -0.03 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 82.50 | 0.75 | 1.10 | 0.93 | 0.90 | -0.17 | -15.89% | 0.01 | 11 | 1,317 | 0.27 | 0.26 | 0.06 | -0.03 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.47 | -0.03 | -6.00% | 0.00 | 426 | 1,613 | 0.26 | 0.14 | 0.04 | -0.02 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 257 | 0.25 | 0.07 | 0.02 | -0.01 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 20 | 207 | 0.27 | 0.03 | 0.01 | -0.01 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 110.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 2:59:07 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 2:59:07 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 5 | 151 | 0.45 | -0.02 | 0.01 | 0.00 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 70.00 | 0.35 | 1.10 | 0.73 | 0.50 | -0.08 | -13.80% | 0.01 | 15 | 158 | 0.38 | -0.12 | 0.03 | -0.02 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 72.50 | 0.90 | 1.20 | 1.05 | 0.90 | +0.05 | +5.89% | 0.01 | 12 | 113 | 0.34 | -0.19 | 0.04 | -0.03 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 75.00 | 1.15 | 1.85 | 1.50 | 1.43 | +0.08 | +5.93% | 0.02 | 4 | 647 | 0.31 | -0.29 | 0.05 | -0.03 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 77.50 | 2.00 | 2.80 | 2.40 | 2.32 | +0.27 | +13.18% | 0.03 | 46 | 278 | 0.30 | -0.43 | 0.06 | -0.04 | 10/22/2025 | 10/22/2025 2:59:07 PM EST |
| 80.00 | 3.10 | 3.60 | 3.35 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 417 | 0.29 | -0.58 | 0.06 | -0.03 | 10/21/2025 | 10/22/2025 2:59:07 PM EST |
| 82.50 | 4.90 | 6.30 | 5.60 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.26 | -0.74 | 0.06 | -0.03 | 10/16/2025 | 10/22/2025 2:59:07 PM EST |
| 85.00 | 6.10 | 8.40 | 7.25 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.47 | -0.86 | 0.04 | -0.02 | 10/15/2025 | 10/22/2025 2:59:07 PM EST |
| 87.50 | 8.10 | 9.70 | 8.90 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.93 | 0.02 | -0.01 | 9/3/2025 | 10/22/2025 2:59:07 PM EST |
| 90.00 | 10.10 | 12.60 | 11.35 | % | 0.13 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 10/22/2025 2:59:07 PM EST | |||
| 95.00 | 15.00 | 17.30 | 16.15 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 100.00 | 20.00 | 22.50 | 21.25 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 105.00 | 24.90 | 27.40 | 26.15 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 110.00 | 29.90 | 32.40 | 31.15 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 115.00 | 35.00 | 37.40 | 36.20 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST | |||
| 120.00 | 39.80 | 42.80 | 41.30 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2025 2:59:07 PM EST |