Options Chain for METLIFE INC COM (MET) - $81.71 as of 12/19/2025 7:49:28 AM 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 | 49.50 | 53.40 | 51.45 | 49.20 | 0.00 | 0.00% | 1.72 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 47.10 | 50.90 | 49.00 | 43.25 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 44.60 | 48.40 | 46.50 | % | 1.33 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 37.50 | 42.10 | 45.90 | 44.00 | 32.00 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 39.90 | 43.40 | 41.65 | 39.15 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/19/2025 3:59:51 PM EST |
| 42.50 | 37.80 | 40.90 | 39.35 | % | 0.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 45.00 | 35.30 | 38.40 | 36.85 | 37.00 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 47.50 | 32.90 | 35.90 | 34.40 | 27.48 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/19/2025 3:59:51 PM EST |
| 50.00 | 30.40 | 33.50 | 31.95 | 21.36 | 0.00 | 0.00% | 0.64 | 0 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/19/2025 3:59:51 PM EST |
| 52.50 | 27.90 | 31.00 | 29.45 | 22.67 | 0.00 | 0.00% | 0.56 | 0 | 48 | 1.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:51 PM EST |
| 55.00 | 25.40 | 28.50 | 26.95 | 23.12 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/19/2025 3:59:51 PM EST |
| 57.50 | 22.90 | 26.00 | 24.45 | 23.05 | 0.00 | 0.00% | 0.43 | 0 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/19/2025 3:59:51 PM EST |
| 60.00 | 20.50 | 23.60 | 22.05 | 22.90 | 0.00 | 0.00% | 0.37 | 0 | 172 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/19/2025 3:59:51 PM EST |
| 62.50 | 18.00 | 21.10 | 19.55 | 16.96 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.05 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 3:59:51 PM EST |
| 65.00 | 15.50 | 18.60 | 17.05 | 12.36 | 0.00 | 0.00% | 0.26 | 0 | 285 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:51 PM EST |
| 67.50 | 13.10 | 15.40 | 14.25 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 2,093 | 0.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 11.40 | 12.40 | 11.90 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 3,691 | 0.52 | 0.98 | 0.01 | -0.01 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 72.50 | 8.40 | 10.50 | 9.45 | 9.87 | +3.57 | +56.67% | 0.13 | 3 | 230 | 0.54 | 0.94 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 75.00 | 5.90 | 8.60 | 7.25 | 7.10 | -1.37 | -16.18% | 0.10 | 30 | 2,492 | 0.57 | 0.88 | 0.03 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 77.50 | 3.00 | 6.80 | 4.90 | 4.94 | 0.00 | 0.00% | 0.06 | 0 | 793 | 0.50 | 0.80 | 0.05 | -0.03 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 80.00 | 2.65 | 3.10 | 2.88 | 2.73 | -0.01 | -0.37% | 0.04 | 106 | 2,488 | 0.20 | 0.66 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 82.50 | 1.20 | 1.70 | 1.45 | 1.45 | -0.34 | -19.00% | 0.02 | 171 | 4,526 | 0.19 | 0.45 | 0.09 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.13 | -16.67% | 0.01 | 1,054 | 11,683 | 0.20 | 0.26 | 0.07 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 87.50 | 0.10 | 0.40 | 0.25 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 1,328 | 0.19 | 0.13 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 1,066 | 0.36 | 0.05 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 1.25 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.51 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,990 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/19/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.87 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/19/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 12/19/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/19/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/19/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 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 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/19/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 321 | 1.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/19/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/19/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 566 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,546 | 0.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,053 | 0.43 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7,067 | 0.51 | -0.02 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 72.50 | 0.20 | 0.40 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 861 | 1,083 | 0.33 | -0.06 | 0.02 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5,969 | 0.27 | -0.12 | 0.03 | -0.03 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 32 | 4,391 | 0.25 | -0.20 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 80.00 | 1.00 | 1.45 | 1.23 | 1.33 | +0.17 | +14.66% | 0.02 | 10 | 3,520 | 0.22 | -0.34 | 0.08 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 82.50 | 2.20 | 2.50 | 2.35 | 2.12 | -0.28 | -11.67% | 0.03 | 1,500 | 2,762 | 0.22 | -0.55 | 0.09 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 2.60 | 4.50 | 3.55 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.27 | -0.74 | 0.07 | -0.03 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 87.50 | 4.30 | 6.90 | 5.60 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.33 | -0.87 | 0.04 | -0.02 | 10/7/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 7.10 | 9.80 | 8.45 | 10.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.95 | 0.02 | -0.01 | 9/3/2025 | 12/19/2025 3:59:51 PM EST |
| 92.50 | 9.60 | 13.10 | 11.35 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 9/3/2025 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 11.80 | 15.60 | 13.70 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 16.80 | 20.60 | 18.70 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 21.80 | 25.60 | 23.70 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 110.00 | 26.80 | 30.60 | 28.70 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 115.00 | 31.80 | 35.60 | 33.70 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 120.00 | 36.80 | 40.60 | 38.70 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 125.00 | 41.80 | 45.60 | 43.70 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 130.00 | 46.80 | 50.60 | 48.70 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST |