Options Chain for METLIFE INC COM (MET) - $78.66 as of 12/5/2025 8:29:11 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 | 51.60 | 55.60 | 53.60 | 55.60 | 0.00 | 0.00% | 2.14 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/5/2025 4:00:05 PM EST |
| 27.50 | 49.10 | 53.10 | 51.10 | 56.60 | 0.00 | 0.00% | 1.86 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 12/5/2025 4:00:05 PM EST |
| 30.00 | 46.60 | 50.60 | 48.60 | % | 1.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 32.50 | 44.10 | 48.10 | 46.10 | % | 1.42 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 35.00 | 41.60 | 45.60 | 43.60 | 52.15 | 0.00 | 0.00% | 1.25 | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 12/5/2025 4:00:05 PM EST |
| 37.50 | 39.10 | 43.10 | 41.10 | 42.90 | 0.00 | 0.00% | 1.10 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/5/2025 4:00:05 PM EST |
| 40.00 | 36.60 | 40.60 | 38.60 | 35.00 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 12/5/2025 4:00:05 PM EST |
| 42.50 | 34.10 | 38.10 | 36.10 | % | 0.85 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 45.00 | 31.70 | 35.60 | 33.65 | 34.42 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 12/5/2025 4:00:05 PM EST |
| 47.50 | 29.20 | 33.10 | 31.15 | 27.34 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/5/2025 4:00:05 PM EST |
| 50.00 | 26.60 | 30.60 | 28.60 | 26.40 | 0.00 | 0.00% | 0.57 | 0 | 508 | 2.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 52.50 | 24.10 | 28.10 | 26.10 | 26.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 21.60 | 25.60 | 23.60 | 24.34 | 0.00 | 0.00% | 0.43 | 0 | 253 | 1.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 4:00:05 PM EST |
| 57.50 | 19.20 | 23.10 | 21.15 | 22.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 16.70 | 20.70 | 18.70 | 20.40 | 0.00 | 0.00% | 0.31 | 0 | 500 | 1.59 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:05 PM EST |
| 62.50 | 14.20 | 18.20 | 16.20 | 16.70 | 0.00 | 0.00% | 0.26 | 0 | 138 | 1.43 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 4:00:05 PM EST |
| 65.00 | 11.70 | 15.70 | 13.70 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 80 | 1.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:05 PM EST |
| 67.50 | 10.80 | 11.70 | 11.25 | 8.90 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.73 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 12/5/2025 4:00:05 PM EST |
| 70.00 | 8.50 | 10.80 | 9.65 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.35 | 0.99 | 0.02 | -0.01 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 72.50 | 5.90 | 8.30 | 7.10 | 6.39 | +2.85 | +80.51% | 0.10 | 2 | 364 | 0.81 | 0.92 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 3.20 | 5.00 | 4.10 | 4.00 | +0.40 | +11.12% | 0.05 | 61 | 864 | 0.50 | 0.80 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 77.50 | 2.05 | 3.70 | 2.88 | 2.20 | +0.40 | +22.23% | 0.04 | 35 | 3,698 | 0.37 | 0.62 | 0.10 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 80.00 | 0.70 | 1.00 | 0.85 | 0.80 | +0.20 | +33.34% | 0.01 | 169 | 1,277 | 0.24 | 0.37 | 0.10 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 5 | 603 | 0.21 | 0.16 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.28 | 0.05 | 0.03 | -0.01 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,093 | 0.86 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 749 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/5/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/5/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/5/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 12/5/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 4.84 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/5/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.48 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/5/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/5/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/5/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 58 | 3.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/5/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 12/5/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,369 | 3.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/5/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 535 | 2.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/5/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.43 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/5/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,318 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1,038 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/5/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 850 | 1.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 2,743 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,762 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:05 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.46 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.19 | -55.89% | 0.01 | 2 | 490 | 0.58 | -0.01 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 72.50 | 0.15 | 0.75 | 0.45 | 0.17 | -0.08 | -32.00% | 0.01 | 34 | 3,472 | 0.38 | -0.08 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.16 | -31.38% | 0.01 | 9 | 1,692 | 0.26 | -0.20 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 77.50 | 0.80 | 1.60 | 1.20 | 1.00 | -0.08 | -7.41% | 0.02 | 6 | 1,154 | 0.28 | -0.38 | 0.10 | -0.05 | 12/5/2025 | 12/5/2025 4:00:05 PM EST |
| 80.00 | 1.90 | 2.85 | 2.38 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 229 | 0.25 | -0.63 | 0.10 | -0.05 | 11/26/2025 | 12/5/2025 4:00:05 PM EST |
| 82.50 | 2.10 | 6.10 | 4.10 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 430 | 0.59 | -0.84 | 0.06 | -0.03 | 11/19/2025 | 12/5/2025 4:00:05 PM EST |
| 85.00 | 4.80 | 8.40 | 6.60 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.70 | -0.95 | 0.03 | -0.01 | 11/19/2025 | 12/5/2025 4:00:05 PM EST |
| 87.50 | 7.50 | 10.90 | 9.20 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 12/5/2025 4:00:05 PM EST |
| 90.00 | 9.50 | 13.40 | 11.45 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/5/2025 4:00:05 PM EST |
| 92.50 | 12.50 | 15.90 | 14.20 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/5/2025 4:00:05 PM EST |
| 95.00 | 14.50 | 18.40 | 16.45 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/5/2025 4:00:05 PM EST |
| 100.00 | 19.80 | 23.40 | 21.60 | 19.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/5/2025 4:00:05 PM EST |
| 105.00 | 24.80 | 28.40 | 26.60 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 110.00 | 29.80 | 33.40 | 31.60 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 115.00 | 34.80 | 38.40 | 36.60 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 120.00 | 39.80 | 43.40 | 41.60 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 125.00 | 44.80 | 48.40 | 46.60 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST | |||
| 130.00 | 49.80 | 53.40 | 51.60 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:05 PM EST |