Options Chain for METLIFE INC COM (MET) - $99.98 as of 10/27/2026 8:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 63.10 | 67.20 | 65.15 | % | 1.86 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 37.50 | 60.60 | 64.70 | 62.65 | 58.75 | 0.00 | 0.00% | 1.67 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 58.10 | 62.20 | 60.15 | % | 1.50 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 42.50 | 55.60 | 59.70 | 57.65 | % | 1.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 45.00 | 53.30 | 57.30 | 55.30 | % | 1.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 47.50 | 50.80 | 54.80 | 52.80 | % | 1.11 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 50.00 | 48.10 | 52.30 | 50.20 | % | 1.00 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 55.00 | 43.20 | 46.90 | 45.05 | 45.10 | 0.00 | 0.00% | 0.82 | 0 | 64 | 1.29 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 40.70 | 44.80 | 42.75 | 42.69 | +19.04 | +80.51% | 0.74 | 1 | 137 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 38.20 | 41.90 | 40.05 | 36.80 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 35.70 | 39.70 | 37.70 | 37.97 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 33.20 | 37.20 | 35.20 | 31.90 | 0.00 | 0.00% | 0.54 | 0 | 100 | 1.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 30.80 | 34.70 | 32.75 | 8.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 28.30 | 32.30 | 30.30 | 30.11 | 0.00 | 0.00% | 0.43 | 0 | 30 | 0.91 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 25.70 | 29.70 | 27.70 | 14.00 | 0.00 | 0.00% | 0.38 | 0 | 69 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 23.40 | 27.30 | 25.35 | 26.81 | 0.00 | 0.00% | 0.34 | 0 | 186 | 0.78 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 21.70 | 24.10 | 22.90 | 17.90 | 0.00 | 0.00% | 0.30 | 0 | 165 | 0.66 | 0.98 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 18.50 | 22.40 | 20.45 | 21.74 | 0.00 | 0.00% | 0.26 | 0 | 66 | 0.67 | 0.97 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 16.10 | 20.10 | 18.10 | 18.35 | 0.00 | 0.00% | 0.22 | 0 | 90 | 0.62 | 0.95 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 15.00 | 16.90 | 15.95 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 401 | 0.49 | 0.92 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 87.50 | 12.00 | 14.70 | 13.35 | 14.05 | 0.00 | 0.00% | 0.15 | 0 | 153 | 0.46 | 0.88 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 9.90 | 12.60 | 11.25 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 571 | 0.43 | 0.83 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 92.50 | 8.10 | 10.60 | 9.35 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 763 | 0.30 | 0.77 | 0.03 | -0.04 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 7.20 | 7.80 | 7.50 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 3,062 | 0.30 | 0.70 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 97.50 | 5.50 | 6.20 | 5.85 | 5.63 | -0.27 | -4.58% | 0.06 | 4 | 617 | 0.30 | 0.61 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 4.10 | 5.60 | 4.85 | 4.40 | +0.70 | +18.92% | 0.05 | 2 | 589 | 0.32 | 0.53 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 2.00 | 2.45 | 2.23 | 2.20 | +0.01 | +0.46% | 0.02 | 2 | 1,036 | 0.27 | 0.34 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 2 | 1,090 | 0.26 | 0.18 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 0.35 | 0.50 | 0.43 | 0.47 | +0.05 | +11.91% | 0.00 | 1 | 689 | 0.27 | 0.08 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.27 | 0.03 | 0.01 | -0.01 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,514 | 2.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,521 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,230 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 220 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.54 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.44 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.41 | -0.02 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.44 | -0.03 | 0.01 | -0.01 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.44 | -0.05 | 0.01 | -0.01 | 9/28/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 0.50 | 1.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2,725 | 0.37 | -0.08 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 87.50 | 0.35 | 1.70 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.34 | -0.12 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.32 | -0.17 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 92.50 | 1.45 | 1.80 | 1.63 | 1.70 | -0.15 | -8.11% | 0.02 | 6 | 205 | 0.31 | -0.23 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 0.95 | 3.80 | 2.38 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.30 | -0.30 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 97.50 | 2.75 | 3.50 | 3.13 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.29 | -0.39 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 3.70 | 4.40 | 4.05 | 4.20 | -0.20 | -4.55% | 0.04 | 2 | 238 | 0.28 | -0.47 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 6.70 | 7.40 | 7.05 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.28 | -0.66 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 10.30 | 12.20 | 11.25 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 115.00 | 14.30 | 16.60 | 15.45 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 120.00 | 18.40 | 22.20 | 20.30 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 125.00 | 23.30 | 27.30 | 25.30 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 130.00 | 28.20 | 32.30 | 30.25 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |