Options Chain for METLIFE INC COM (MET) - $76.00 as of 4/24/2026 5:11:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 38.10 | 42.10 | 40.10 | % | 1.07 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 35.60 | 39.60 | 37.60 | % | 0.94 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 33.10 | 37.10 | 35.10 | % | 0.83 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 30.70 | 34.70 | 32.70 | % | 0.73 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 47.50 | 28.20 | 32.20 | 30.20 | % | 0.64 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 25.70 | 29.60 | 27.65 | % | 0.55 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 21.10 | 24.70 | 22.90 | 19.46 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 16.70 | 18.40 | 17.55 | 18.35 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.59 | 0.97 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 62.50 | 13.40 | 15.90 | 14.65 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.52 | 0.94 | 0.01 | -0.01 | 3/27/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 11.60 | 13.60 | 12.60 | 11.75 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.48 | 0.91 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 67.50 | 9.30 | 11.00 | 10.15 | 5.81 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.40 | 0.86 | 0.02 | -0.02 | 3/31/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 7.80 | 9.00 | 8.40 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 205 | 0.30 | 0.80 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 6.30 | 6.90 | 6.60 | 6.81 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.31 | 0.73 | 0.04 | -0.03 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 4.50 | 5.00 | 4.75 | 4.65 | +0.35 | +8.14% | 0.06 | 15 | 2,296 | 0.29 | 0.63 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 77.50 | 2.95 | 3.60 | 3.28 | 3.20 | +0.70 | +28.00% | 0.04 | 8 | 662 | 0.28 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 1.80 | 2.35 | 2.08 | 2.00 | -0.05 | -2.44% | 0.03 | 1 | 6,256 | 0.26 | 0.40 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 82.50 | 1.05 | 1.65 | 1.35 | 1.21 | -0.17 | -12.32% | 0.02 | 5 | 1,530 | 0.27 | 0.29 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 0.55 | 1.20 | 0.88 | 0.75 | +0.01 | +1.36% | 0.01 | 100 | 1,476 | 0.27 | 0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 87.50 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.27 | 0.13 | 0.03 | -0.02 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.27 | 0.09 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.30 | 0.05 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.46 | 0.03 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 61 | 0.45 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | % | 0.03 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.40 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 62.50 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,029 | 0.39 | -0.06 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3,092 | 0.38 | -0.09 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 67.50 | 0.60 | 1.10 | 0.85 | 1.03 | +0.08 | +8.43% | 0.01 | 1 | 265 | 0.35 | -0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.38 | -26.58% | 0.02 | 2 | 3,637 | 0.33 | -0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 1.35 | 1.85 | 1.60 | 1.62 | -0.03 | -1.82% | 0.02 | 7 | 2,225 | 0.30 | -0.27 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 2.05 | 2.70 | 2.38 | 2.45 | -0.30 | -10.91% | 0.03 | 46 | 5,323 | 0.29 | -0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 77.50 | 3.00 | 3.60 | 3.30 | 3.60 | -0.30 | -7.70% | 0.04 | 5 | 368 | 0.27 | -0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 4.50 | 4.90 | 4.70 | 5.31 | 0.00 | 0.00% | 0.06 | 0 | 2,527 | 0.26 | -0.60 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 82.50 | 6.20 | 6.90 | 6.55 | % | 0.08 | 0 | 223 | 0.27 | -0.71 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 8.10 | 9.90 | 9.00 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.32 | -0.80 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 87.50 | 10.20 | 12.10 | 11.15 | % | 0.13 | 0 | 2 | 0.30 | -0.87 | 0.03 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 12.50 | 14.40 | 13.45 | % | 0.15 | 0 | 149 | 0.47 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 92.50 | 14.80 | 17.40 | 16.10 | % | 0.17 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 17.00 | 19.90 | 18.45 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 20.90 | 24.90 | 22.90 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 26.20 | 29.90 | 28.05 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 30.90 | 34.90 | 32.90 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 35.80 | 39.90 | 37.85 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 41.40 | 44.80 | 43.10 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 45.90 | 49.90 | 47.90 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |