Options Chain for METLIFE INC COM (MET) - $94.34 as of 8/23/2026 9:39:56 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 | 42.60 | 46.80 | 44.70 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 55.00 | 38.10 | 41.60 | 39.85 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 60.00 | 32.70 | 36.70 | 34.70 | % | 0.58 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 65.00 | 27.80 | 31.70 | 29.75 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 70.00 | 23.50 | 26.80 | 25.15 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 75.00 | 18.10 | 21.90 | 20.00 | 23.22 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | 0.98 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:10 PM EST |
| 80.00 | 13.20 | 17.10 | 15.15 | 17.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | 0.91 | 0.01 | -0.02 | 7/30/2026 | 8/21/2026 4:00:10 PM EST |
| 85.00 | 9.30 | 12.60 | 10.95 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.48 | 0.82 | 0.02 | -0.03 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 87.50 | 7.10 | 10.40 | 8.75 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.44 | 0.76 | 0.03 | -0.03 | 8/13/2026 | 8/21/2026 4:00:10 PM EST |
| 90.00 | 6.00 | 6.70 | 6.35 | 8.61 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.29 | 0.68 | 0.04 | -0.03 | 8/12/2026 | 8/21/2026 4:00:10 PM EST |
| 92.50 | 4.20 | 6.00 | 5.10 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.30 | 0.58 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 95.00 | 2.10 | 3.70 | 2.90 | 3.20 | -2.35 | -42.35% | 0.03 | 1 | 130 | 0.23 | 0.46 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 97.50 | 1.85 | 2.25 | 2.05 | 2.11 | -0.39 | -15.60% | 0.02 | 8 | 114 | 0.24 | 0.34 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 100.00 | 1.10 | 1.45 | 1.28 | 1.35 | -0.08 | -5.60% | 0.01 | 5 | 403 | 0.23 | 0.24 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 105.00 | 0.30 | 0.65 | 0.48 | 0.55 | -0.10 | -15.39% | 0.00 | 1 | 398 | 0.23 | 0.12 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.29 | 0.04 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.79 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:10 PM EST |
| 75.00 | 0.05 | 2.05 | 1.05 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.01 | 7/22/2026 | 8/21/2026 4:00:10 PM EST |
| 80.00 | 0.20 | 1.70 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.09 | 0.01 | -0.02 | 8/13/2026 | 8/21/2026 4:00:10 PM EST |
| 85.00 | 0.45 | 1.20 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.26 | -0.18 | 0.02 | -0.03 | 8/12/2026 | 8/21/2026 4:00:10 PM EST |
| 87.50 | 0.85 | 1.85 | 1.35 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 412 | 0.26 | -0.24 | 0.03 | -0.03 | 7/31/2026 | 8/21/2026 4:00:10 PM EST |
| 90.00 | 1.35 | 2.30 | 1.83 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.24 | -0.32 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 4:00:10 PM EST |
| 92.50 | 1.95 | 3.40 | 2.68 | 2.30 | +0.85 | +58.63% | 0.03 | 2 | 150 | 0.23 | -0.42 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:10 PM EST |
| 95.00 | 3.20 | 3.60 | 3.40 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1,019 | 0.19 | -0.54 | 0.05 | -0.03 | 8/18/2026 | 8/21/2026 4:00:10 PM EST |
| 97.50 | 4.50 | 5.00 | 4.75 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.17 | -0.66 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 100.00 | 6.20 | 7.80 | 7.00 | 5.89 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.20 | -0.76 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 4:00:10 PM EST |
| 105.00 | 10.00 | 12.20 | 11.10 | % | 0.11 | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.02 | 8/21/2026 4:00:10 PM EST | |||
| 110.00 | 13.70 | 17.60 | 15.65 | % | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:10 PM EST | |||
| 115.00 | 18.70 | 22.70 | 20.70 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 120.00 | 23.70 | 27.60 | 25.65 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 125.00 | 28.70 | 32.60 | 30.65 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 130.00 | 33.70 | 37.50 | 35.60 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 135.00 | 38.70 | 42.50 | 40.60 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST | |||
| 140.00 | 43.70 | 47.70 | 45.70 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:10 PM EST |