Options Chain for METLIFE INC COM (MET) - $79.90 as of 5/6/2026 2:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 32.00 | 34.50 | 33.25 | 24.06 | 0.00 | 0.00% | 0.70 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 29.60 | 32.30 | 30.95 | % | 0.62 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 55.00 | 24.40 | 27.30 | 25.85 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 60.00 | 19.90 | 21.10 | 20.50 | 15.81 | 0.00 | 0.00% | 0.34 | 0 | 21 | 1.60 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:07 PM EST |
| 62.50 | 17.50 | 18.60 | 18.05 | % | 0.29 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 65.00 | 14.90 | 16.10 | 15.50 | 10.66 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:07 PM EST |
| 67.50 | 12.50 | 14.70 | 13.60 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:07 PM EST |
| 70.00 | 9.80 | 12.20 | 11.00 | 10.08 | 0.00 | 0.00% | 0.16 | 0 | 298 | 1.26 | 0.98 | 0.02 | -0.01 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 72.50 | 7.40 | 9.70 | 8.55 | 7.59 | 0.00 | 0.00% | 0.12 | 0 | 183 | 1.07 | 0.92 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 75.00 | 5.00 | 6.20 | 5.60 | 5.67 | +0.57 | +11.18% | 0.07 | 3 | 462 | 0.63 | 0.83 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 77.50 | 3.30 | 3.80 | 3.55 | 3.50 | +0.14 | +4.17% | 0.05 | 24 | 579 | 0.67 | 0.69 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 80.00 | 1.55 | 2.10 | 1.83 | 1.90 | -0.75 | -28.31% | 0.02 | 63 | 1,539 | 0.38 | 0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 82.50 | 0.10 | 0.75 | 0.43 | 0.75 | -0.20 | -21.06% | 0.01 | 37 | 539 | 0.28 | 0.32 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 85.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 95 | 180 | 0.40 | 0.18 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.91 | 0.08 | 0.03 | -0.04 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 7 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:07 PM EST | |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:07 PM EST | |
| 105.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 32 | 3.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 415 | 2.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 186 | 1,154 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 693 | 314 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 9 | 473 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 21 | 1,114 | 0.62 | -0.02 | 0.02 | -0.01 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 72.50 | 0.25 | 0.50 | 0.38 | 0.25 | -0.10 | -28.58% | 0.01 | 39 | 310 | 0.54 | -0.08 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 75.00 | 0.40 | 3.10 | 1.75 | 0.50 | -0.15 | -23.08% | 0.02 | 335 | 481 | 0.86 | -0.17 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 77.50 | 0.85 | 1.40 | 1.13 | 0.95 | -0.50 | -34.49% | 0.01 | 38 | 80 | 0.40 | -0.31 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 80.00 | 1.75 | 2.20 | 1.98 | 1.90 | -0.40 | -17.40% | 0.02 | 57 | 23 | 0.38 | -0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 82.50 | 3.30 | 3.70 | 3.50 | 3.35 | -0.05 | -1.48% | 0.04 | 2 | 1 | 0.37 | -0.68 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 85.00 | 4.90 | 5.90 | 5.40 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.82 | 0.05 | -0.07 | 3/27/2026 | 5/6/2026 4:00:07 PM EST |
| 87.50 | 6.50 | 8.20 | 7.35 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.92 | 0.03 | -0.04 | 4/20/2026 | 5/6/2026 4:00:07 PM EST |
| 90.00 | 8.60 | 10.60 | 9.60 | % | 0.11 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 95.00 | 13.60 | 15.60 | 14.60 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 100.00 | 18.50 | 20.60 | 19.55 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 105.00 | 23.30 | 26.20 | 24.75 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST |