Options Chain for METLIFE INC COM (MET) - $97.70 as of 9/28/2026 2:30:40 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 | 44.10 | 47.90 | 46.00 | 45.42 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 1:59:12 PM EST |
| 55.00 | 38.90 | 43.00 | 40.95 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 60.00 | 34.00 | 38.00 | 36.00 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 65.00 | 29.10 | 33.10 | 31.10 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 70.00 | 24.30 | 28.00 | 26.15 | 26.26 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 1:59:12 PM EST |
| 75.00 | 20.00 | 23.20 | 21.60 | 23.49 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.70 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 1:59:12 PM EST |
| 80.00 | 15.60 | 18.40 | 17.00 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.39 | 0.94 | 0.01 | -0.01 | 7/15/2026 | 9/28/2026 1:59:12 PM EST |
| 85.00 | 11.10 | 13.80 | 12.45 | 12.21 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.38 | 0.86 | 0.02 | -0.02 | 8/25/2026 | 9/28/2026 1:59:12 PM EST |
| 87.50 | 9.30 | 11.80 | 10.55 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | 0.81 | 0.02 | -0.03 | 8/25/2026 | 9/28/2026 1:59:12 PM EST |
| 90.00 | 7.40 | 8.00 | 7.70 | 7.70 | -0.90 | -10.47% | 0.09 | 6 | 47 | 0.30 | 0.75 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 92.50 | 5.60 | 6.20 | 5.90 | 6.27 | -0.98 | -13.52% | 0.06 | 6 | 734 | 0.28 | 0.67 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 95.00 | 4.20 | 4.70 | 4.45 | 4.62 | -1.48 | -24.27% | 0.05 | 6 | 539 | 0.27 | 0.57 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 97.50 | 3.00 | 3.50 | 3.25 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.27 | 0.47 | 0.04 | -0.04 | 9/25/2026 | 9/28/2026 1:59:12 PM EST |
| 100.00 | 2.10 | 2.40 | 2.25 | 2.45 | -0.65 | -20.97% | 0.02 | 18 | 1,313 | 0.26 | 0.38 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 105.00 | 0.90 | 1.20 | 1.05 | 1.15 | -0.37 | -24.35% | 0.01 | 1 | 952 | 0.27 | 0.21 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 0.60 | -0.05 | -7.70% | 0.00 | 1 | 350 | 0.27 | 0.11 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | 0.05 | 0.01 | -0.01 | 7/23/2026 | 9/28/2026 1:59:12 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.02 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 1:59:12 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/28/2026 1:59:12 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 1:59:12 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 1:59:12 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.51 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 1:59:12 PM EST |
| 80.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.25 | -38.47% | 0.01 | 11 | 8 | 0.34 | -0.06 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.75 | +0.05 | +7.15% | 0.01 | 1 | 47 | 0.31 | -0.14 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 87.50 | 1.05 | 1.35 | 1.20 | 1.20 | +0.13 | +12.15% | 0.01 | 5 | 373 | 0.30 | -0.19 | 0.02 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 90.00 | 1.80 | 1.90 | 1.85 | 1.57 | +0.27 | +20.77% | 0.02 | 13 | 5,111 | 0.29 | -0.25 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 92.50 | 2.30 | 2.75 | 2.53 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.28 | -0.33 | 0.04 | -0.03 | 9/25/2026 | 9/28/2026 1:59:12 PM EST |
| 95.00 | 3.30 | 3.90 | 3.60 | 3.55 | +0.95 | +36.54% | 0.04 | 1 | 68 | 0.28 | -0.43 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 97.50 | 4.60 | 5.10 | 4.85 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.27 | -0.53 | 0.04 | -0.04 | 9/25/2026 | 9/28/2026 1:59:12 PM EST |
| 100.00 | 6.20 | 6.80 | 6.50 | 6.30 | +1.40 | +28.58% | 0.07 | 5 | 21 | 0.27 | -0.62 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 1:59:12 PM EST |
| 105.00 | 8.90 | 11.20 | 10.05 | % | 0.10 | 0 | 0 | 0.23 | -0.79 | 0.03 | -0.03 | 9/28/2026 1:59:12 PM EST | |||
| 110.00 | 12.70 | 16.50 | 14.60 | % | 0.13 | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.02 | 9/28/2026 1:59:12 PM EST | |||
| 115.00 | 17.70 | 21.20 | 19.45 | % | 0.17 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.01 | 9/28/2026 1:59:12 PM EST | |||
| 120.00 | 22.30 | 26.50 | 24.40 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 125.00 | 27.30 | 31.40 | 29.35 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 130.00 | 32.30 | 36.40 | 34.35 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 135.00 | 37.30 | 41.30 | 39.30 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 140.00 | 42.30 | 46.50 | 44.40 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST | |||
| 145.00 | 47.30 | 51.20 | 49.25 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 1:59:12 PM EST |