Options Chain for METLIFE INC COM (MET) - $80.32 as of 1/2/2026 9:45:55 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 | 48.40 | 52.30 | 50.35 | 49.20 | 0.00 | 0.00% | 1.68 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/2/2026 3:59:57 PM EST |
| 32.50 | 45.90 | 49.80 | 47.85 | 43.25 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 1/2/2026 3:59:57 PM EST |
| 35.00 | 43.40 | 47.30 | 45.35 | % | 1.30 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 37.50 | 40.90 | 44.80 | 42.85 | 32.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 1/2/2026 3:59:57 PM EST |
| 40.00 | 38.40 | 42.30 | 40.35 | 39.15 | 0.00 | 0.00% | 1.01 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/2/2026 3:59:57 PM EST |
| 42.50 | 36.60 | 38.70 | 37.65 | % | 0.89 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 45.00 | 34.10 | 36.30 | 35.20 | 37.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:57 PM EST |
| 47.50 | 31.80 | 33.20 | 32.50 | 27.48 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/2/2026 3:59:57 PM EST |
| 50.00 | 29.30 | 30.80 | 30.05 | 31.70 | 0.00 | 0.00% | 0.60 | 0 | 16 | 1.54 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 52.50 | 26.80 | 28.30 | 27.55 | 29.85 | 0.00 | 0.00% | 0.52 | 0 | 48 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 55.00 | 24.30 | 25.80 | 25.05 | 23.12 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/2/2026 3:59:57 PM EST |
| 57.50 | 21.80 | 23.30 | 22.55 | 23.05 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/2/2026 3:59:57 PM EST |
| 60.00 | 19.30 | 21.00 | 20.15 | 22.90 | 0.00 | 0.00% | 0.34 | 0 | 172 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/2/2026 3:59:57 PM EST |
| 62.50 | 16.90 | 18.30 | 17.60 | 16.96 | 0.00 | 0.00% | 0.28 | 0 | 36 | 0.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/2/2026 3:59:57 PM EST |
| 65.00 | 13.50 | 17.40 | 15.45 | 12.36 | 0.00 | 0.00% | 0.24 | 0 | 285 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/2/2026 3:59:57 PM EST |
| 67.50 | 11.00 | 14.20 | 12.60 | 11.78 | -1.92 | -14.02% | 0.19 | 10 | 2,093 | 0.96 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 70.00 | 9.50 | 10.80 | 10.15 | 11.87 | 0.00 | 0.00% | 0.15 | 0 | 3,697 | 0.57 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 72.50 | 6.10 | 10.00 | 8.05 | 9.87 | 0.00 | 0.00% | 0.11 | 0 | 233 | 0.86 | 0.95 | 0.02 | -0.03 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 5.30 | 5.90 | 5.60 | 5.80 | +1.20 | +26.09% | 0.07 | 4 | 2,498 | 0.37 | 0.90 | 0.04 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 77.50 | 1.40 | 3.60 | 2.50 | 2.62 | +0.17 | +6.94% | 0.03 | 3 | 810 | 0.29 | 0.79 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.63 | +61.77% | 0.02 | 59 | 2,492 | 0.22 | 0.56 | 0.12 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 82.50 | 0.30 | 0.55 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 57 | 5,365 | 0.18 | 0.26 | 0.10 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 10,182 | 13,394 | 0.18 | 0.09 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.15 | +0.05 | +50.00% | 0.01 | 67 | 1,364 | 0.29 | 0.02 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.07 | -70.00% | 0.00 | 50 | 1,067 | 0.34 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.96 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,990 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.53 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 1/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 1/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/2/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/2/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.37 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/2/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/2/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 321 | 2.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 1/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 1.31 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.76 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 665 | 1.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 566 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 80 | 2,708 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 1.00 | 0.53 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 4,601 | 0.47 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7,067 | 0.67 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 1/2/2026 3:59:57 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 1,863 | 0.32 | -0.05 | 0.02 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 0.10 | 0.45 | 0.28 | 0.16 | -0.14 | -46.67% | 0.00 | 43 | 5,974 | 0.30 | -0.10 | 0.04 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 77.50 | 0.40 | 0.45 | 0.43 | 0.45 | -0.46 | -50.55% | 0.01 | 35 | 4,971 | 0.23 | -0.21 | 0.08 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 1.05 | 1.15 | 1.10 | 1.10 | -0.81 | -42.41% | 0.01 | 12 | 3,608 | 0.21 | -0.44 | 0.12 | -0.05 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 82.50 | 2.35 | 2.85 | 2.60 | 3.09 | +0.24 | +8.43% | 0.03 | 10 | 4,240 | 0.19 | -0.74 | 0.10 | -0.04 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 4.50 | 6.70 | 5.60 | 5.20 | +0.40 | +8.34% | 0.07 | 7 | 109 | 0.62 | -0.91 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 87.50 | 6.20 | 9.20 | 7.70 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.74 | -0.98 | 0.01 | 0.00 | 10/7/2025 | 1/2/2026 3:59:57 PM EST |
| 90.00 | 7.80 | 11.70 | 9.75 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/2/2026 3:59:57 PM EST |
| 92.50 | 11.10 | 14.20 | 12.65 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 95.00 | 13.50 | 16.70 | 15.10 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 1/2/2026 3:59:57 PM EST |
| 100.00 | 18.50 | 21.70 | 20.10 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 1/2/2026 3:59:57 PM EST |
| 105.00 | 22.80 | 26.70 | 24.75 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 110.00 | 27.80 | 31.70 | 29.75 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 115.00 | 32.80 | 36.70 | 34.75 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 120.00 | 37.80 | 41.70 | 39.75 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 125.00 | 42.80 | 46.70 | 44.75 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 130.00 | 47.80 | 51.70 | 49.75 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST |