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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.50 | 32.40 | 30.45 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 55.00 | 23.50 | 27.50 | 25.50 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 60.00 | 19.40 | 21.10 | 20.25 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 65.00 | 14.50 | 16.30 | 15.40 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.01 | 1/2/2026 3:59:57 PM EST | |||
| 67.50 | 12.00 | 13.70 | 12.85 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.01 | 1/2/2026 3:59:57 PM EST | |||
| 70.00 | 9.70 | 11.10 | 10.40 | % | 0.15 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.02 | 1/2/2026 3:59:57 PM EST | |||
| 72.50 | 8.20 | 8.80 | 8.50 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.29 | 0.84 | 0.03 | -0.02 | 11/25/2025 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 6.00 | 6.60 | 6.30 | 5.03 | -3.32 | -39.76% | 0.08 | 2 | 221 | 0.26 | 0.77 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 77.50 | 4.00 | 4.80 | 4.40 | 4.49 | +0.79 | +21.36% | 0.06 | 89 | 54 | 0.25 | 0.67 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 2.50 | 3.10 | 2.80 | 2.91 | +0.77 | +35.99% | 0.03 | 204 | 666 | 0.23 | 0.53 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 82.50 | 1.60 | 1.85 | 1.73 | 1.72 | +0.42 | +32.31% | 0.02 | 11,035 | 81 | 0.23 | 0.38 | 0.06 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 0.80 | 1.15 | 0.98 | 0.90 | +0.28 | +45.17% | 0.01 | 287 | 273 | 0.23 | 0.25 | 0.05 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 87.50 | 0.25 | 0.75 | 0.50 | 0.38 | +0.08 | +26.67% | 0.01 | 5 | 116 | 0.22 | 0.17 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 213 | 0.23 | 0.10 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.03 | 0.01 | -0.01 | 12/22/2025 | 1/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.95 | 0.50 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.04 | 0.01 | -0.01 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 67.50 | 0.15 | 0.50 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.33 | -0.08 | 0.01 | -0.01 | 12/23/2025 | 1/2/2026 3:59:57 PM EST |
| 70.00 | 0.30 | 0.70 | 0.50 | 0.51 | -0.09 | -15.00% | 0.01 | 1 | 125 | 0.31 | -0.11 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 72.50 | 0.45 | 0.95 | 0.70 | 0.78 | -0.02 | -2.50% | 0.01 | 16 | 68 | 0.28 | -0.16 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 75.00 | 0.75 | 1.40 | 1.08 | 1.09 | -0.29 | -21.02% | 0.01 | 32 | 308 | 0.26 | -0.23 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 77.50 | 1.30 | 2.05 | 1.68 | 1.75 | -0.30 | -14.64% | 0.02 | 8 | 128 | 0.25 | -0.33 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 80.00 | 2.20 | 3.00 | 2.60 | 3.20 | +0.10 | +3.23% | 0.03 | 15 | 86 | 0.23 | -0.47 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:57 PM EST |
| 82.50 | 3.80 | 4.30 | 4.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.23 | -0.62 | 0.06 | -0.02 | 12/19/2025 | 1/2/2026 3:59:57 PM EST |
| 85.00 | 5.50 | 6.10 | 5.80 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.23 | -0.75 | 0.05 | -0.02 | 12/29/2025 | 1/2/2026 3:59:57 PM EST |
| 87.50 | 7.50 | 9.00 | 8.25 | % | 0.09 | 0 | 0 | 0.26 | -0.83 | 0.04 | -0.02 | 1/2/2026 3:59:57 PM EST | |||
| 90.00 | 9.80 | 11.20 | 10.50 | % | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.03 | -0.01 | 1/2/2026 3:59:57 PM EST | |||
| 95.00 | 13.80 | 16.30 | 15.05 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 1/2/2026 3:59:57 PM EST | |||
| 100.00 | 18.00 | 21.90 | 19.95 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 105.00 | 22.90 | 26.90 | 24.90 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 110.00 | 27.90 | 31.80 | 29.85 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 115.00 | 32.90 | 36.80 | 34.85 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 120.00 | 37.90 | 41.80 | 39.85 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST | |||
| 125.00 | 42.90 | 47.10 | 45.00 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:57 PM EST |