Options Chain for METLIFE INC COM (MET) - $70.00 as of 4/7/2026 7:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.50 | 27.30 | 25.90 | 26.36 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 50.00 | 19.60 | 22.10 | 20.85 | 21.00 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:59 PM EST |
| 55.00 | 14.80 | 17.50 | 16.15 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 60.00 | 10.20 | 12.40 | 11.30 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.09 | 0.99 | 0.01 | -0.02 | 3/31/2026 | 4/7/2026 3:59:59 PM EST |
| 62.50 | 7.90 | 10.20 | 9.05 | 9.00 | +3.20 | +55.18% | 0.14 | 1 | 2 | 1.01 | 0.95 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 65.00 | 6.20 | 7.80 | 7.00 | 6.75 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.85 | 0.89 | 0.03 | -0.07 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 67.50 | 4.00 | 5.10 | 4.55 | 4.50 | +0.52 | +13.07% | 0.07 | 2 | 141 | 0.40 | 0.80 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 70.00 | 2.25 | 2.50 | 2.38 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 517 | 0.34 | 0.64 | 0.09 | -0.09 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 72.50 | 0.75 | 1.25 | 1.00 | 0.95 | +0.10 | +11.77% | 0.01 | 9 | 761 | 0.31 | 0.40 | 0.10 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.00 | 36 | 1,472 | 0.30 | 0.17 | 0.07 | -0.05 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 228 | 0.38 | 0.06 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,437 | 0.41 | 0.01 | 0.01 | -0.01 | 4/1/2026 | 4/7/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 168 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:59 PM EST | |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.72 | -0.01 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.52 | -0.05 | 0.02 | -0.05 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.07 | +25.00% | 0.00 | 5 | 3,056 | 0.43 | -0.11 | 0.03 | -0.07 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 67.50 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 209 | 1,187 | 0.40 | -0.20 | 0.06 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 70.00 | 1.00 | 1.25 | 1.13 | 1.14 | -0.06 | -5.00% | 0.02 | 219 | 1,500 | 0.36 | -0.36 | 0.09 | -0.09 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 72.50 | 2.05 | 2.40 | 2.23 | 2.30 | 0.00 | 0.00% | 0.03 | 6 | 668 | 0.34 | -0.60 | 0.10 | -0.08 | 4/7/2026 | 4/7/2026 3:59:59 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 4.43 | 0.00 | 0.00% | 0.05 | 0 | 1,542 | 0.34 | -0.83 | 0.07 | -0.05 | 4/6/2026 | 4/7/2026 3:59:59 PM EST |
| 77.50 | 5.40 | 7.70 | 6.55 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.79 | -0.94 | 0.03 | -0.02 | 4/2/2026 | 4/7/2026 3:59:59 PM EST |
| 80.00 | 6.70 | 9.90 | 8.30 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 4/7/2026 3:59:59 PM EST |
| 82.50 | 9.20 | 12.50 | 10.85 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 85.00 | 12.50 | 15.00 | 13.75 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 87.50 | 14.90 | 17.70 | 16.30 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 90.00 | 17.20 | 20.20 | 18.70 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 95.00 | 22.20 | 25.20 | 23.70 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 100.00 | 27.80 | 30.20 | 29.00 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 105.00 | 32.60 | 35.20 | 33.90 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 110.00 | 37.80 | 40.20 | 39.00 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST | |||
| 115.00 | 42.60 | 45.20 | 43.90 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:59 PM EST |