Options Chain for METLIFE INC COM (MET) - $95.28 as of 10/8/2026 6:57:41 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 | 46.40 | 49.20 | 47.80 | % | 0.96 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 55.00 | 41.60 | 43.90 | 42.75 | % | 0.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 60.00 | 36.50 | 39.30 | 37.90 | % | 0.63 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 65.00 | 31.50 | 34.30 | 32.90 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 70.00 | 26.60 | 29.10 | 27.85 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 75.00 | 21.70 | 23.90 | 22.80 | 23.22 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:58 PM EST |
| 80.00 | 16.70 | 18.90 | 17.80 | 17.87 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:58 PM EST |
| 85.00 | 11.70 | 13.90 | 12.80 | 11.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:58 PM EST |
| 87.50 | 9.70 | 11.50 | 10.60 | 8.82 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 90.00 | 6.50 | 9.10 | 7.80 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.61 | 0.98 | 0.01 | -0.02 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 92.50 | 4.80 | 6.90 | 5.85 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.55 | 0.93 | 0.03 | -0.05 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 95.00 | 3.70 | 4.20 | 3.95 | 3.90 | +2.05 | +110.82% | 0.04 | 17 | 788 | 0.27 | 0.82 | 0.07 | -0.08 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 97.50 | 1.75 | 2.10 | 1.93 | 1.98 | +1.18 | +147.50% | 0.02 | 20 | 848 | 0.23 | 0.62 | 0.10 | -0.10 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 100.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.50 | +166.67% | 0.01 | 118 | 1,580 | 0.24 | 0.35 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.33 | 0.04 | 0.02 | -0.02 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 96 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 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 | 3.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/8/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 874 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.62 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.35 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 206 | 0.37 | -0.07 | 0.03 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.40 | -44.45% | 0.00 | 10 | 1,355 | 0.27 | -0.18 | 0.07 | -0.08 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 97.50 | 0.45 | 2.10 | 1.28 | 1.00 | -1.18 | -54.13% | 0.01 | 49 | 136 | 0.30 | -0.38 | 0.10 | -0.10 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 100.00 | 2.00 | 2.50 | 2.25 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.23 | -0.65 | 0.10 | -0.09 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 105.00 | 6.20 | 7.80 | 7.00 | 7.40 | +0.50 | +7.25% | 0.07 | 4 | 0 | 0.59 | -0.96 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 110.00 | 11.20 | 13.40 | 12.30 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 115.00 | 16.20 | 18.40 | 17.30 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 120.00 | 21.20 | 23.40 | 22.30 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 125.00 | 26.20 | 28.40 | 27.30 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 130.00 | 31.00 | 33.40 | 32.20 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 135.00 | 36.10 | 38.40 | 37.25 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 140.00 | 41.20 | 43.40 | 42.30 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST |