Options Chain for METLIFE INC COM (MET) - $75.57 as of 1/20/2026 9:26:54 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 | 23.40 | 27.70 | 25.55 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 55.00 | 18.50 | 22.70 | 20.60 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 60.00 | 14.80 | 17.70 | 16.25 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 65.00 | 10.40 | 12.10 | 11.25 | % | 0.17 | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.01 | 1/20/2026 3:59:57 PM EST | |||
| 67.50 | 7.40 | 10.50 | 8.95 | 12.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.70 | 0.87 | 0.03 | -0.02 | 1/9/2026 | 1/20/2026 3:59:57 PM EST |
| 70.00 | 4.50 | 8.30 | 6.40 | 8.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | 0.80 | 0.04 | -0.03 | 1/15/2026 | 1/20/2026 3:59:57 PM EST |
| 72.50 | 3.90 | 4.40 | 4.15 | 4.75 | -0.55 | -10.38% | 0.06 | 28 | 27 | 0.28 | 0.69 | 0.06 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 75.00 | 2.35 | 2.75 | 2.55 | 2.50 | -0.80 | -24.25% | 0.03 | 21 | 233 | 0.27 | 0.54 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 77.50 | 1.25 | 1.50 | 1.38 | 1.39 | -0.72 | -34.13% | 0.02 | 36 | 133 | 0.26 | 0.36 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 80.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.37 | -37.00% | 0.01 | 73 | 995 | 0.25 | 0.20 | 0.05 | -0.02 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 82.50 | 0.20 | 0.35 | 0.28 | 0.29 | -0.17 | -36.96% | 0.00 | 65 | 10,644 | 0.24 | 0.11 | 0.03 | -0.01 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 468 | 0.25 | 0.06 | 0.02 | -0.01 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.52 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.47 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/20/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 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 | 0.60 | 0.30 | 0.10 | +0.07 | +233.34% | 0.01 | 24 | 26 | 0.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.04 | +26.67% | 0.00 | 222 | 17 | 0.70 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.11 | -0.04 | -26.67% | 0.01 | 6 | 223 | 0.50 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.12 | -26.67% | 0.01 | 1 | 28 | 0.38 | -0.07 | 0.02 | -0.01 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 67.50 | 0.35 | 0.65 | 0.50 | 0.55 | +0.12 | +27.91% | 0.01 | 27 | 70 | 0.35 | -0.13 | 0.03 | -0.02 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.24 | +39.35% | 0.01 | 70 | 233 | 0.32 | -0.20 | 0.04 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 72.50 | 1.20 | 1.50 | 1.35 | 1.39 | +0.28 | +25.23% | 0.02 | 56 | 125 | 0.29 | -0.31 | 0.06 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 75.00 | 2.15 | 2.50 | 2.33 | 2.44 | +0.64 | +35.56% | 0.03 | 78 | 997 | 0.29 | -0.46 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 77.50 | 3.50 | 3.90 | 3.70 | 3.60 | +0.70 | +24.14% | 0.05 | 137 | 450 | 0.28 | -0.64 | 0.07 | -0.03 | 1/20/2026 | 1/20/2026 3:59:57 PM EST |
| 80.00 | 3.40 | 7.40 | 5.40 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.52 | -0.80 | 0.05 | -0.02 | 1/16/2026 | 1/20/2026 3:59:57 PM EST |
| 82.50 | 5.70 | 8.20 | 6.95 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.38 | -0.89 | 0.03 | -0.01 | 1/16/2026 | 1/20/2026 3:59:57 PM EST |
| 85.00 | 8.20 | 10.50 | 9.35 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.41 | -0.94 | 0.02 | -0.01 | 1/5/2026 | 1/20/2026 3:59:57 PM EST |
| 87.50 | 10.40 | 14.50 | 12.45 | % | 0.14 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 90.00 | 12.80 | 17.10 | 14.95 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 95.00 | 17.80 | 22.10 | 19.95 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 100.00 | 22.80 | 27.10 | 24.95 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 105.00 | 27.80 | 32.10 | 29.95 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 110.00 | 32.80 | 37.10 | 34.95 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 115.00 | 37.80 | 42.10 | 39.95 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 120.00 | 42.80 | 47.00 | 44.90 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST | |||
| 125.00 | 47.70 | 52.00 | 49.85 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:57 PM EST |