Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MET
MetLife, Inc.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
80.83USD+0.460%(+0.37)2,976,705
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2025 8:31:30 AM EDT
79.50USD-1.193%(-0.96)0
After-hours
May 16, 2025 4:53:30 PM EDT
80.83USD0.000%(0.00)40,596
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,3292,28387418,247


MET Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MET Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MET Dec 19, 2025 Exp. - Max Pain @ $62.50

Puts
Calls


MET Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0MET251219C00130000
125.00 C0.400%32410-08MET251219C00125000
120.00 C00%0MET251219C00120000
115.00 C0.15-25.00%104005-07MET251219C00115000
110.00 C1.50+3.45%207011-21MET251219C00110000
105.00 C0.65-31.58%23603-28MET251219C00105000
100.00 C0.85-22.73%4016005-14MET251219C00100000
95.00 C1.50-6.25%662605-15MET251219C00095000
92.50 C2.45+32.43%114705-13MET251219C00092500
90.00 C2.70-1.82%671605-15MET251219C00090000
87.50 C4.25+6.25%17705-13MET251219C00087500
85.00 C4.60-2.13%433905-15MET251219C00085000
82.50 C5.90-9.23%516805-15MET251219C00082500
80.00 C8.05+31.97%236605-13MET251219C00080000
77.50 C8.70-8.71%1123,52005-15MET251219C00077500
75.00 C9.25+32.14%1033305-09MET251219C00075000
72.50 C6.70-12.99%6030804-11MET251219C00072500
70.00 C9.10+1.11%3211904-10MET251219C00070000
67.50 C9.40-11.32%23304-21MET251219C00067500
65.00 C12.10-17.97%228304-10MET251219C00065000
62.50 C21.58-14.57%415403-07MET251219C00062500
60.00 C15.70-44.03%11,06804-09MET251219C00060000
57.50 C27.03-8.77%14811-13MET251219C00057500
55.00 C23.40+18.06%180805-06MET251219C00055000
52.50 C20.40+2.51%111304-09MET251219C00052500
50.00 C39.00+14.37%22,34801-30MET251219C00050000
47.50 C36.30+118.67%2310-28MET251219C00047500
45.00 C34.42+48.81%3209-17MET251219C00045000
42.50 C14.700%2006-06MET251219C00042500
40.00 C35.00+0.66%1204-09MET251219C00040000
37.50 C19.70+1.29%1106-13MET251219C00037500
35.00 C52.15-0.10%2701-30MET251219C00035000
32.50 C33.78+29.03%2012-29MET251219C00032500
30.00 C36.25+19.76%2312-29MET251219C00030000
27.50 C56.60+77.71%14110-04MET251219C00027500
25.00 C52.01-15.84%2905-05MET251219C00025000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0MET251219P00130000
125.00 P00%0MET251219P00125000
120.00 P00%0MET251219P00120000
115.00 P00%0MET251219P00115000
110.00 P00%0MET251219P00110000
105.00 P55.05+1.94%101005-31MET251219P00105000
100.00 P00%0MET251219P00100000
95.00 P14.500%1103-18MET251219P00095000
92.50 P25.80+104.76%227704-07MET251219P00092500
90.00 P11.60+28.89%4116705-14MET251219P00090000
87.50 P14.60-34.23%72904-23MET251219P00087500
85.00 P19.50+93.07%12404-09MET251219P00085000
82.50 P12.23+79.85%136604-15MET251219P00082500
80.00 P5.40-10.00%14505-13MET251219P00080000
77.50 P5.10-28.17%112205-12MET251219P00077500
75.00 P3.70-9.76%1014105-13MET251219P00075000
72.50 P3.25+10.17%27105-15MET251219P00072500
70.00 P2.43-37.69%125705-13MET251219P00070000
67.50 P2.18-33.94%230305-15MET251219P00067500
65.00 P1.87+18.35%101,03005-14MET251219P00065000
62.50 P1.540.00%45,06105-15MET251219P00062500
60.00 P1.17-49.13%11,10705-13MET251219P00060000
57.50 P0.85-39.72%2069405-14MET251219P00057500
55.00 P1.35-9.40%386805-06MET251219P00055000
52.50 P1.50-34.21%101,04104-30MET251219P00052500
50.00 P1.15-17.86%14,33505-01MET251219P00050000
47.50 P0.70-63.35%119002-06MET251219P00047500
45.00 P0.55-31.25%154103-19MET251219P00045000
42.50 P0.84-68.89%42904-24MET251219P00042500
40.00 P0.35-87.97%122,36905-15MET251219P00040000
37.50 P0.80-11.11%51606-12MET251219P00037500
35.00 P0.80-46.67%155804-08MET251219P00035000
32.50 P0.70+84.21%22104-11MET251219P00032500
30.00 P1.00+56.25%1904-07MET251219P00030000
27.50 P0.40+11.11%161605-02MET251219P00027500
25.00 P0.30-53.85%22301-24MET251219P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC