Options Chain for METLIFE INC COM (MET) - $81.05 as of 12/26/2025 3:17:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.70 | 32.60 | 30.65 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 24.90 | 27.60 | 26.25 | % | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 60.00 | 20.10 | 22.70 | 21.40 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 65.00 | 15.30 | 17.50 | 16.40 | % | 0.25 | 0 | 0 | 0.18 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 67.50 | 12.80 | 14.80 | 13.80 | % | 0.20 | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 10.50 | 12.30 | 11.40 | % | 0.16 | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 72.50 | 7.40 | 10.80 | 9.10 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.54 | 0.86 | 0.03 | -0.01 | 11/25/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 4.60 | 8.70 | 6.65 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.49 | 0.78 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 77.50 | 2.70 | 6.80 | 4.75 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.45 | 0.67 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 2.40 | 3.20 | 2.80 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 665 | 0.21 | 0.54 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 82.50 | 1.70 | 2.00 | 1.85 | 1.80 | -0.55 | -23.41% | 0.02 | 24 | 67 | 0.22 | 0.38 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 0.45 | 1.20 | 0.83 | 0.97 | -0.28 | -22.40% | 0.01 | 64 | 190 | 0.19 | 0.24 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 87.50 | 0.10 | 0.85 | 0.48 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.19 | 0.14 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.31 | 0.07 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.37 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.29 | -0.09 | 0.02 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 72.50 | 0.55 | 1.00 | 0.78 | 0.80 | -0.05 | -5.89% | 0.01 | 16 | 49 | 0.27 | -0.14 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 0.75 | 1.40 | 1.08 | 1.20 | +0.10 | +9.10% | 0.01 | 99 | 133 | 0.25 | -0.22 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 77.50 | 0.50 | 2.05 | 1.28 | 1.79 | +0.22 | +14.02% | 0.02 | 3 | 107 | 0.19 | -0.33 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 2.60 | 3.00 | 2.80 | 2.65 | +0.25 | +10.42% | 0.03 | 17 | 58 | 0.24 | -0.46 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 82.50 | 2.70 | 5.40 | 4.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | -0.62 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 4.10 | 7.10 | 5.60 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.33 | -0.76 | 0.05 | -0.02 | 12/15/2025 | 12/26/2025 4:00:03 PM EST |
| 87.50 | 6.60 | 9.10 | 7.85 | % | 0.09 | 0 | 0 | 0.35 | -0.86 | 0.03 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 90.00 | 8.80 | 11.90 | 10.35 | % | 0.11 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 95.00 | 13.10 | 15.40 | 14.25 | % | 0.15 | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 100.00 | 17.80 | 21.50 | 19.65 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 105.00 | 22.80 | 26.70 | 24.75 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 110.00 | 27.70 | 31.70 | 29.70 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 115.00 | 32.70 | 36.70 | 34.70 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 37.70 | 41.60 | 39.65 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 42.50 | 46.80 | 44.65 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |