Options Chain for METLIFE INC COM (MET) - $77.24 as of 2/13/2026 6:38:21 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 | 25.20 | 29.10 | 27.15 | % | 0.54 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 55.00 | 20.20 | 23.40 | 21.80 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 60.00 | 15.50 | 18.40 | 16.95 | % | 0.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 11.00 | 12.90 | 11.95 | % | 0.18 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 67.50 | 8.60 | 10.60 | 9.60 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 6.70 | 8.40 | 7.55 | 6.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | 0.99 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 72.50 | 3.80 | 5.60 | 4.70 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.63 | 0.92 | 0.04 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 2.35 | 3.10 | 2.73 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 252 | 0.29 | 0.78 | 0.10 | -0.07 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 77.50 | 0.60 | 1.15 | 0.88 | 1.05 | -1.36 | -56.44% | 0.01 | 66 | 403 | 0.23 | 0.47 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.16 | -51.62% | 0.00 | 46 | 1,901 | 0.25 | 0.14 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 11,663 | 0.29 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 615 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.11 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.12 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 589 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.62 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 17 | 379 | 0.34 | -0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.36 | +0.01 | +2.86% | 0.01 | 13 | 1,123 | 0.30 | -0.22 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 77.50 | 1.00 | 1.25 | 1.13 | 1.10 | -0.15 | -12.00% | 0.01 | 33 | 625 | 0.24 | -0.53 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 2.30 | 4.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.62 | -0.86 | 0.09 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 82.50 | 4.70 | 6.60 | 5.65 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | -0.98 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 6.80 | 9.00 | 7.90 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 87.50 | 9.80 | 11.70 | 10.75 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 12.20 | 14.10 | 13.15 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 16.10 | 19.40 | 17.75 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 100.00 | 21.40 | 24.40 | 22.90 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 105.00 | 26.20 | 29.80 | 28.00 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 110.00 | 31.10 | 34.90 | 33.00 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 115.00 | 35.70 | 39.90 | 37.80 | % | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 120.00 | 40.70 | 44.90 | 42.80 | % | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 125.00 | 45.70 | 49.90 | 47.80 | % | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |