Options Chain for METLIFE INC COM (MET) - $80.44 as of 1/7/2026 7:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.50 | 50.40 | 48.45 | 49.20 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:57 PM EST |
| 32.50 | 44.00 | 47.90 | 45.95 | 43.25 | 0.00 | 0.00% | 1.41 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 41.50 | 45.50 | 43.50 | % | 1.24 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 37.50 | 39.00 | 43.00 | 41.00 | 32.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 36.50 | 40.50 | 38.50 | 39.15 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/7/2026 3:59:57 PM EST |
| 42.50 | 34.00 | 38.00 | 36.00 | % | 0.85 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 45.00 | 31.50 | 35.50 | 33.50 | 37.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 29.50 | 32.90 | 31.20 | 27.48 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 27.00 | 30.50 | 28.75 | 31.70 | 0.00 | 0.00% | 0.57 | 0 | 16 | 2.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 52.50 | 25.40 | 28.00 | 26.70 | 29.85 | 0.00 | 0.00% | 0.51 | 0 | 48 | 2.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 23.00 | 25.50 | 24.25 | 23.12 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:57 PM EST |
| 57.50 | 20.50 | 23.00 | 21.75 | 21.67 | -1.38 | -5.99% | 0.38 | 1 | 29 | 2.05 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 18.00 | 20.70 | 19.35 | 22.90 | 0.00 | 0.00% | 0.32 | 0 | 172 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/7/2026 3:59:57 PM EST |
| 62.50 | 15.50 | 18.10 | 16.80 | 16.96 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.69 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 13.30 | 15.60 | 14.45 | 12.36 | 0.00 | 0.00% | 0.22 | 0 | 285 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:57 PM EST |
| 67.50 | 10.80 | 13.10 | 11.95 | 13.34 | 0.00 | 0.00% | 0.18 | 0 | 2,075 | 1.30 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 8.40 | 10.70 | 9.55 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 3,676 | 1.14 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 72.50 | 6.00 | 6.90 | 6.45 | 7.02 | -2.85 | -28.88% | 0.09 | 1 | 233 | 0.59 | 0.95 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 3.50 | 4.30 | 3.90 | 3.90 | -1.90 | -32.76% | 0.05 | 110 | 2,495 | 0.46 | 0.86 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 77.50 | 0.70 | 3.90 | 2.30 | 1.80 | -3.85 | -68.15% | 0.03 | 18 | 802 | 0.67 | 0.64 | 0.12 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 0.45 | 2.80 | 1.63 | 0.67 | -1.48 | -68.84% | 0.02 | 13 | 2,458 | 0.28 | 0.32 | 0.12 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.20 | -0.64 | -76.19% | 0.01 | 53 | 5,629 | 0.32 | 0.10 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.14 | -58.34% | 0.00 | 26 | 9,168 | 0.33 | 0.02 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,990 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 415 | 2.01 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 3.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/7/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 2.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.14 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 321 | 3.26 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 256 | 2.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 1.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 566 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 664 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.04 | +80.00% | 0.00 | 27 | 2,716 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 4 | 4,601 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.02 | -10.00% | 0.00 | 1,212 | 7,114 | 0.52 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 72.50 | 0.10 | 0.45 | 0.28 | 0.29 | +0.13 | +81.25% | 0.00 | 1 | 1,825 | 0.41 | -0.05 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 0.10 | 1.00 | 0.55 | 0.28 | +0.04 | +16.67% | 0.01 | 132 | 5,956 | 0.35 | -0.14 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 77.50 | 0.70 | 2.65 | 1.68 | 0.70 | +0.33 | +89.19% | 0.02 | 11 | 4,974 | 0.33 | -0.36 | 0.12 | -0.08 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 1.75 | 2.50 | 2.13 | 2.00 | +1.25 | +166.67% | 0.03 | 14 | 3,777 | 0.24 | -0.68 | 0.12 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 3.20 | 5.00 | 4.10 | 3.35 | +1.39 | +70.92% | 0.05 | 14 | 4,225 | 0.52 | -0.90 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 4.60 | 7.00 | 5.80 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.53 | -0.98 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 7.10 | 9.60 | 8.35 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.68 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 9.80 | 13.60 | 11.70 | 10.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:57 PM EST |
| 92.50 | 12.30 | 16.10 | 14.20 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 14.60 | 18.60 | 16.60 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 19.60 | 23.60 | 21.60 | 16.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 24.60 | 28.60 | 26.60 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 110.00 | 29.60 | 33.60 | 31.60 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 115.00 | 34.60 | 38.60 | 36.60 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 120.00 | 39.60 | 43.60 | 41.60 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 125.00 | 44.60 | 48.60 | 46.60 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 130.00 | 49.60 | 53.60 | 51.60 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |