Options Chain for METLIFE INC COM (MET) - $76.69 as of 7/18/2025 5:56:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.70 | 36.70 | 34.70 | % | 0.82 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 45.00 | 30.20 | 34.20 | 32.20 | % | 0.72 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 47.50 | 27.70 | 31.70 | 29.70 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 50.00 | 25.20 | 29.20 | 27.20 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 55.00 | 20.20 | 24.20 | 22.20 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 60.00 | 15.50 | 19.10 | 17.30 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:11 PM EST |
| 65.00 | 10.30 | 14.30 | 12.30 | 12.32 | -0.72 | -5.53% | 0.19 | 2 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 70.00 | 6.00 | 7.70 | 6.85 | 7.51 | -0.34 | -4.34% | 0.10 | 2 | 1 | 0.38 | 0.89 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 72.50 | 5.20 | 5.40 | 5.30 | 5.35 | +0.85 | +18.89% | 0.07 | 10 | 12 | 0.29 | 0.79 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.20 | -0.44 | -12.09% | 0.05 | 1 | 19 | 0.28 | 0.65 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 77.50 | 1.80 | 1.95 | 1.88 | 1.80 | -0.28 | -13.47% | 0.02 | 201 | 85 | 0.25 | 0.47 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 80.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.18 | -18.00% | 0.01 | 12 | 299 | 0.23 | 0.28 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 82.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 37 | 471 | 0.23 | 0.13 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 1,697 | 0.24 | 0.05 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 64 | 0.27 | 0.02 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:11 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 47.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:11 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:11 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.11 | -18.65% | 0.01 | 4 | 305 | 0.31 | -0.11 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 72.50 | 0.70 | 0.85 | 0.78 | 0.77 | -0.08 | -9.42% | 0.01 | 68 | 2,426 | 0.28 | -0.21 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 75.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.05 | -3.34% | 0.02 | 16 | 487 | 0.27 | -0.35 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 77.50 | 2.35 | 2.55 | 2.45 | 2.50 | +0.05 | +2.05% | 0.03 | 11 | 564 | 0.25 | -0.53 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 80.00 | 3.70 | 4.10 | 3.90 | 3.88 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.23 | -0.72 | 0.07 | -0.03 | 7/17/2025 | 7/18/2025 4:00:11 PM EST |
| 82.50 | 5.90 | 6.10 | 6.00 | 6.30 | +0.05 | +0.80% | 0.07 | 7 | 35 | 0.23 | -0.87 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:11 PM EST |
| 85.00 | 6.90 | 9.60 | 8.25 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.51 | -0.95 | 0.02 | -0.01 | 7/11/2025 | 7/18/2025 4:00:11 PM EST |
| 87.50 | 9.30 | 12.10 | 10.70 | % | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 90.00 | 11.30 | 15.30 | 13.30 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 95.00 | 16.30 | 20.30 | 18.30 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 100.00 | 21.30 | 25.20 | 23.25 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 105.00 | 26.30 | 30.20 | 28.25 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 110.00 | 31.30 | 35.20 | 33.25 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST | |||
| 115.00 | 36.30 | 40.20 | 38.25 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:11 PM EST |