Options Chain for METLIFE INC COM (MET) - $80.25 as of 9/16/2025 6:19:49 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 | 40.60 | 43.30 | 41.95 | % | 1.12 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
40.00 | 37.30 | 40.80 | 39.05 | % | 0.98 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
42.50 | 35.80 | 37.70 | 36.75 | % | 0.86 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
45.00 | 33.30 | 35.80 | 34.55 | 32.45 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 4:00:00 PM EST |
47.50 | 29.80 | 33.30 | 31.55 | % | 0.66 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
50.00 | 27.30 | 30.80 | 29.05 | 26.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 9/16/2025 4:00:00 PM EST |
55.00 | 22.40 | 25.80 | 24.10 | 23.41 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:00 PM EST |
60.00 | 17.50 | 20.80 | 19.15 | 20.30 | 0.00 | 0.00% | 0.32 | 0 | 42 | 3.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
62.50 | 16.00 | 18.30 | 17.15 | 17.33 | -0.05 | -0.29% | 0.27 | 1 | 50 | 2.91 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
65.00 | 13.30 | 15.60 | 14.45 | 14.88 | +1.89 | +14.55% | 0.22 | 1 | 36 | 2.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
67.50 | 9.40 | 13.30 | 11.35 | % | 0.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
70.00 | 8.60 | 10.90 | 9.75 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 248 | 1.97 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:00 PM EST |
72.50 | 6.20 | 8.40 | 7.30 | 9.25 | 0.00 | 0.00% | 0.10 | 0 | 281 | 1.64 | 0.98 | 0.01 | -0.02 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
75.00 | 2.90 | 6.00 | 4.45 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 2,593 | 1.38 | 0.93 | 0.05 | -0.07 | 9/15/2025 | 9/16/2025 4:00:00 PM EST |
77.50 | 1.45 | 1.80 | 1.63 | 1.70 | -1.30 | -43.34% | 0.02 | 44 | 1,385 | 0.29 | 0.71 | 0.14 | -0.16 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
80.00 | 0.15 | 0.65 | 0.40 | 0.33 | -0.77 | -70.00% | 0.01 | 36 | 1,565 | 0.32 | 0.30 | 0.16 | -0.14 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
82.50 | 0.05 | 0.70 | 0.38 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 2,017 | 0.36 | 0.05 | 0.05 | -0.04 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
85.00 | 0.00 | 0.50 | 0.25 | 0.13 | +0.04 | +44.45% | 0.00 | 3 | 1,228 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
87.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,440 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
90.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,192 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:00 PM EST |
92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,468 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:00 PM EST |
95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 415 | 2.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
100.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 273 | 2.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:00 PM EST |
105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/16/2025 4:00:00 PM EST |
110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
115.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/16/2025 4:00:00 PM EST |
120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
125.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.26 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/16/2025 4:00:00 PM EST |
130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
40.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:00 PM EST |
42.50 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/16/2025 4:00:00 PM EST |
45.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/16/2025 4:00:00 PM EST |
47.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/16/2025 4:00:00 PM EST |
50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:00 PM EST |
55.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 3.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:00 PM EST |
60.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 481 | 2.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:00 PM EST |
62.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 399 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:00 PM EST |
65.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 4 | 3,293 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
67.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 1.56 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:00 PM EST |
70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 195 | 870 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
72.50 | 0.05 | 0.55 | 0.30 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 980 | 0.55 | -0.02 | 0.01 | -0.02 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
75.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.14 | +140.00% | 0.00 | 3 | 600 | 0.51 | -0.07 | 0.05 | -0.07 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
77.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.27 | +207.70% | 0.01 | 127 | 1,356 | 0.32 | -0.29 | 0.14 | -0.16 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
80.00 | 1.40 | 1.85 | 1.63 | 1.85 | +1.16 | +168.12% | 0.02 | 3 | 413 | 0.30 | -0.70 | 0.16 | -0.14 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
82.50 | 3.60 | 5.70 | 4.65 | 4.05 | +1.34 | +49.45% | 0.06 | 13 | 125 | 1.24 | -0.95 | 0.05 | -0.04 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
85.00 | 4.30 | 7.70 | 6.00 | 5.50 | +1.40 | +34.15% | 0.07 | 4 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:00 PM EST |
87.50 | 7.40 | 9.20 | 8.30 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:00 PM EST |
90.00 | 9.50 | 11.90 | 10.70 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 9/16/2025 4:00:00 PM EST |
92.50 | 11.90 | 13.90 | 12.90 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 4:00:00 PM EST |
95.00 | 14.10 | 17.70 | 15.90 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/16/2025 4:00:00 PM EST |
100.00 | 19.30 | 21.60 | 20.45 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
105.00 | 24.30 | 26.50 | 25.40 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
110.00 | 29.10 | 31.40 | 30.25 | 32.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/16/2025 4:00:00 PM EST |
115.00 | 34.10 | 38.10 | 36.10 | % | 0.31 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
120.00 | 39.10 | 41.50 | 40.30 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
125.00 | 44.10 | 47.80 | 45.95 | % | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST | |||
130.00 | 49.10 | 51.50 | 50.30 | % | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:00 PM EST |