Options Chain for METLIFE INC COM (MET) - $77.82 as of 12/9/2025 8:51:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.80 | 54.90 | 53.35 | 55.60 | 0.00 | 0.00% | 2.13 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:57 PM EST |
| 27.50 | 49.20 | 52.40 | 50.80 | 56.60 | 0.00 | 0.00% | 1.85 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 12/9/2025 3:59:57 PM EST |
| 30.00 | 46.80 | 49.80 | 48.30 | % | 1.61 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 32.50 | 44.20 | 47.40 | 45.80 | % | 1.41 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 35.00 | 41.70 | 44.90 | 43.30 | 52.15 | 0.00 | 0.00% | 1.24 | 0 | 5 | 4.22 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 12/9/2025 3:59:57 PM EST |
| 37.50 | 39.30 | 42.40 | 40.85 | 42.90 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/9/2025 3:59:57 PM EST |
| 40.00 | 36.70 | 39.90 | 38.30 | 35.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 12/9/2025 3:59:57 PM EST |
| 42.50 | 34.30 | 37.10 | 35.70 | % | 0.84 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 45.00 | 31.80 | 34.60 | 33.20 | 34.42 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 12/9/2025 3:59:57 PM EST |
| 47.50 | 29.40 | 32.10 | 30.75 | 27.34 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:57 PM EST |
| 50.00 | 26.80 | 29.60 | 28.20 | 26.40 | 0.00 | 0.00% | 0.56 | 0 | 508 | 2.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:57 PM EST |
| 52.50 | 24.40 | 27.20 | 25.80 | 25.80 | -0.70 | -2.65% | 0.49 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 55.00 | 22.10 | 24.70 | 23.40 | 23.41 | -0.93 | -3.83% | 0.43 | 2 | 253 | 2.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 57.50 | 19.80 | 22.00 | 20.90 | 20.95 | -1.05 | -4.78% | 0.36 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 60.00 | 17.30 | 19.50 | 18.40 | 20.40 | 0.00 | 0.00% | 0.31 | 0 | 500 | 1.68 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:57 PM EST |
| 62.50 | 14.80 | 17.00 | 15.90 | 16.70 | 0.00 | 0.00% | 0.25 | 0 | 138 | 1.50 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:57 PM EST |
| 65.00 | 12.40 | 14.20 | 13.30 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:57 PM EST |
| 67.50 | 10.00 | 10.80 | 10.40 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.75 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 12/9/2025 3:59:57 PM EST |
| 70.00 | 6.30 | 9.10 | 7.70 | 8.70 | +1.20 | +16.00% | 0.11 | 2 | 148 | 0.85 | 0.95 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 72.50 | 4.00 | 6.70 | 5.35 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 363 | 0.70 | 0.88 | 0.04 | -0.05 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 75.00 | 1.50 | 4.90 | 3.20 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 804 | 0.67 | 0.77 | 0.08 | -0.07 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 77.50 | 1.30 | 1.85 | 1.58 | 2.08 | +0.31 | +17.52% | 0.02 | 22 | 3,690 | 0.27 | 0.55 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.52 | -0.10 | -16.13% | 0.01 | 85 | 1,415 | 0.24 | 0.28 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 600 | 0.26 | 0.11 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.33 | 0.03 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.51 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/9/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/9/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/9/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 12/9/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.76 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/9/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/9/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 12/9/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/9/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.79 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/9/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,318 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/9/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,743 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,762 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:57 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.49 | -0.02 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 488 | 0.41 | -0.05 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 3,477 | 0.34 | -0.12 | 0.04 | -0.05 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 75.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 1,689 | 0.27 | -0.23 | 0.08 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 77.50 | 0.50 | 2.05 | 1.28 | 0.85 | -0.11 | -11.46% | 0.02 | 2 | 1,173 | 0.28 | -0.45 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 80.00 | 2.15 | 3.80 | 2.98 | 2.00 | -0.30 | -13.05% | 0.04 | 21 | 233 | 0.48 | -0.72 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:57 PM EST |
| 82.50 | 3.70 | 6.40 | 5.05 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 431 | 0.66 | -0.89 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 3:59:57 PM EST |
| 85.00 | 6.10 | 7.60 | 6.85 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 11/19/2025 | 12/9/2025 3:59:57 PM EST |
| 87.50 | 8.60 | 10.10 | 9.35 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:57 PM EST |
| 90.00 | 10.20 | 13.30 | 11.75 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 3:59:57 PM EST |
| 92.50 | 13.10 | 15.30 | 14.20 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:57 PM EST |
| 95.00 | 15.60 | 17.80 | 16.70 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/9/2025 3:59:57 PM EST |
| 100.00 | 20.40 | 23.10 | 21.75 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/9/2025 3:59:57 PM EST |
| 105.00 | 25.20 | 28.30 | 26.75 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 110.00 | 30.40 | 33.10 | 31.75 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 115.00 | 35.40 | 38.10 | 36.75 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 120.00 | 40.40 | 43.10 | 41.75 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 125.00 | 45.40 | 48.20 | 46.80 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 130.00 | 50.40 | 53.20 | 51.80 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |