Options Chain for METLIFE INC COM (MET) - $79.18 as of 7/7/2025 9:11:27 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 | 39.80 | 43.70 | 41.75 | % | 1.11 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 40.00 | 37.30 | 41.20 | 39.25 | 38.93 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/7/2025 3:59:59 PM EST |
| 42.50 | 34.80 | 38.70 | 36.75 | 36.47 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/7/2025 3:59:59 PM EST |
| 45.00 | 32.30 | 36.20 | 34.25 | % | 0.76 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 47.50 | 29.80 | 33.70 | 31.75 | % | 0.67 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 50.00 | 28.10 | 31.20 | 29.65 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 55.00 | 23.50 | 26.30 | 24.90 | % | 0.45 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 60.00 | 17.40 | 21.30 | 19.35 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/7/2025 3:59:59 PM EST |
| 62.50 | 14.90 | 18.80 | 16.85 | 20.09 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/7/2025 3:59:59 PM EST |
| 65.00 | 13.00 | 16.30 | 14.65 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/7/2025 3:59:59 PM EST |
| 67.50 | 10.40 | 13.80 | 12.10 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/7/2025 3:59:59 PM EST |
| 70.00 | 7.40 | 11.30 | 9.35 | 9.92 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.08 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/7/2025 3:59:59 PM EST |
| 72.50 | 5.90 | 8.20 | 7.05 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.72 | 0.95 | 0.02 | -0.03 | 6/23/2025 | 7/7/2025 3:59:59 PM EST |
| 75.00 | 4.40 | 5.90 | 5.15 | 4.60 | -1.20 | -20.69% | 0.07 | 9 | 3,375 | 0.30 | 0.87 | 0.05 | -0.04 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 77.50 | 2.35 | 2.60 | 2.48 | 2.39 | -1.52 | -38.88% | 0.03 | 1 | 247 | 0.64 | 0.71 | 0.10 | -0.06 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 1.04 | -0.76 | -42.23% | 0.01 | 9 | 585 | 0.24 | 0.41 | 0.13 | -0.06 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.35 | -58.34% | 0.00 | 19 | 756 | 0.22 | 0.15 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 1,112 | 0.26 | 0.03 | 0.02 | -0.01 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 165 | 0.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/7/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/7/2025 3:59:59 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/7/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/7/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/7/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/7/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/7/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/7/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,087 | 0.56 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/7/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.31 | -0.05 | 0.02 | -0.03 | 7/2/2025 | 7/7/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.18 | +0.03 | +20.00% | 0.00 | 5 | 2,267 | 0.27 | -0.13 | 0.05 | -0.04 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 77.50 | 0.55 | 0.85 | 0.70 | 0.70 | +0.30 | +75.00% | 0.01 | 25 | 574 | 0.25 | -0.29 | 0.10 | -0.06 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 80.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.60 | +60.00% | 0.02 | 7 | 559 | 0.38 | -0.59 | 0.13 | -0.06 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 82.50 | 3.20 | 3.60 | 3.40 | 3.50 | +0.84 | +31.58% | 0.04 | 14 | 132 | 0.18 | -0.85 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:59 PM EST |
| 85.00 | 3.80 | 6.40 | 5.10 | 9.09 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.97 | 0.02 | -0.01 | 5/7/2025 | 7/7/2025 3:59:59 PM EST |
| 87.50 | 6.30 | 9.00 | 7.65 | % | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 90.00 | 9.00 | 11.50 | 10.25 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/7/2025 3:59:59 PM EST |
| 95.00 | 13.80 | 17.20 | 15.50 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 100.00 | 18.80 | 22.20 | 20.50 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 105.00 | 23.90 | 27.80 | 25.85 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 110.00 | 28.80 | 32.80 | 30.80 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 115.00 | 33.80 | 36.60 | 35.20 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST | |||
| 120.00 | 38.80 | 42.70 | 40.75 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:59 PM EST |