Options Chain for METLIFE INC COM (MET) - $69.96 as of 3/12/2026 10:16:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 30.00 | 33.20 | 31.60 | 40.69 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:15 PM EST |
| 40.00 | 27.50 | 30.60 | 29.05 | 37.95 | 0.00 | 0.00% | 0.73 | 0 | 30 | 3.30 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:15 PM EST |
| 42.50 | 25.20 | 28.10 | 26.65 | 34.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 4:00:15 PM EST |
| 45.00 | 22.70 | 25.40 | 24.05 | 28.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:15 PM EST |
| 47.50 | 20.20 | 22.90 | 21.55 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 50.00 | 17.70 | 20.20 | 18.95 | 27.32 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 3/12/2026 4:00:15 PM EST |
| 55.00 | 13.00 | 15.30 | 14.15 | 21.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 4:00:15 PM EST |
| 60.00 | 8.40 | 10.20 | 9.30 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.09 | 0.98 | 0.01 | -0.03 | 3/3/2026 | 3/12/2026 4:00:15 PM EST |
| 62.50 | 6.00 | 7.80 | 6.90 | 7.59 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.91 | 0.94 | 0.03 | -0.09 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 65.00 | 3.90 | 5.40 | 4.65 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.72 | 0.84 | 0.05 | -0.12 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 67.50 | 2.00 | 3.10 | 2.55 | 2.15 | -2.05 | -48.81% | 0.04 | 102 | 9 | 0.36 | 0.68 | 0.09 | -0.14 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 70.00 | 0.50 | 1.60 | 1.05 | 1.10 | -0.40 | -26.67% | 0.02 | 26 | 188 | 0.33 | 0.43 | 0.11 | -0.12 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.22 | -38.60% | 0.01 | 2 | 434 | 0.47 | 0.19 | 0.08 | -0.07 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 460 | 0.55 | 0.06 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.66 | 0.01 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 8 | 2,384 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 591 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,056 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,117 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 798 | 2.05 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:15 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 757 | 2.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:15 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:15 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 3/12/2026 4:00:15 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/12/2026 4:00:15 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 4:00:15 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/12/2026 4:00:15 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 3/12/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/12/2026 4:00:15 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:15 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:15 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 210 | 0.79 | -0.02 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.68 | -0.06 | 0.03 | -0.09 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 65.00 | 0.30 | 0.55 | 0.43 | 0.47 | +0.12 | +34.29% | 0.01 | 2 | 666 | 0.46 | -0.16 | 0.05 | -0.12 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 67.50 | 0.60 | 1.35 | 0.98 | 1.05 | +0.37 | +54.42% | 0.01 | 58 | 377 | 0.41 | -0.32 | 0.09 | -0.14 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 70.00 | 1.40 | 2.70 | 2.05 | 2.00 | +0.50 | +33.34% | 0.03 | 4 | 1,829 | 0.37 | -0.57 | 0.11 | -0.12 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 72.50 | 3.50 | 5.70 | 4.60 | 3.91 | +0.66 | +20.31% | 0.06 | 2 | 3,999 | 0.90 | -0.81 | 0.08 | -0.07 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 75.00 | 5.60 | 6.80 | 6.20 | 6.35 | +2.05 | +47.68% | 0.08 | 1 | 1,124 | 0.68 | -0.94 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:15 PM EST |
| 77.50 | 7.60 | 9.50 | 8.55 | 6.92 | 0.00 | 0.00% | 0.11 | 0 | 658 | 0.91 | -0.99 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:15 PM EST |
| 80.00 | 10.10 | 12.20 | 11.15 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 131 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:15 PM EST |
| 82.50 | 12.20 | 14.90 | 13.55 | 11.38 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:15 PM EST |
| 85.00 | 14.90 | 17.40 | 16.15 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:15 PM EST |
| 87.50 | 17.20 | 19.70 | 18.45 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:15 PM EST |
| 90.00 | 19.50 | 23.00 | 21.25 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/12/2026 4:00:15 PM EST |
| 92.50 | 21.80 | 25.30 | 23.55 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 95.00 | 24.50 | 27.40 | 25.95 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 100.00 | 29.70 | 32.20 | 30.95 | 26.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:15 PM EST |
| 105.00 | 34.30 | 37.40 | 35.85 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 110.00 | 39.30 | 42.60 | 40.95 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 115.00 | 44.30 | 47.60 | 45.95 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 120.00 | 49.30 | 52.60 | 50.95 | % | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 125.00 | 54.30 | 57.60 | 55.95 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST | |||
| 130.00 | 59.30 | 62.60 | 60.95 | % | 0.47 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:15 PM EST |