Options Chain for METLIFE INC COM (MET) - $84.30 as of 5/22/2026 11:17:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.70 | 31.40 | 29.55 | 26.83 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:13 PM EST |
| 60.00 | 22.90 | 25.80 | 24.35 | % | 0.41 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 65.00 | 18.70 | 20.90 | 19.80 | % | 0.30 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 70.00 | 13.90 | 16.00 | 14.95 | % | 0.21 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 5/22/2026 4:00:13 PM EST | |||
| 72.50 | 11.90 | 13.60 | 12.75 | % | 0.18 | 0 | 0 | 0.46 | 0.89 | 0.02 | -0.03 | 5/22/2026 4:00:13 PM EST | |||
| 75.00 | 9.80 | 11.30 | 10.55 | 10.75 | % | 0.14 | 1 | 0 | 0.31 | 0.86 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST | |
| 77.50 | 7.40 | 9.20 | 8.30 | % | 0.11 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.03 | 5/22/2026 4:00:13 PM EST | |||
| 80.00 | 5.80 | 6.50 | 6.15 | 5.80 | +0.49 | +9.23% | 0.08 | 2 | 37 | 0.26 | 0.73 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 82.50 | 4.00 | 4.30 | 4.15 | 4.40 | +0.90 | +25.72% | 0.05 | 3 | 13 | 0.23 | 0.62 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 3.08 | +0.33 | +12.00% | 0.03 | 62 | 88 | 0.22 | 0.49 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 87.50 | 1.55 | 1.80 | 1.68 | 2.00 | 0.00 | 0.00% | 0.02 | 4 | 192 | 0.22 | 0.35 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 90.00 | 0.90 | 1.10 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 10 | 602 | 0.22 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 95.00 | 0.15 | 0.95 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.26 | 0.10 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | -0.02 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:13 PM EST |
| 70.00 | 0.20 | 1.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.07 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 4:00:13 PM EST |
| 72.50 | 0.35 | 0.75 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.32 | -0.11 | 0.02 | -0.03 | 5/20/2026 | 5/22/2026 4:00:13 PM EST |
| 75.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.14 | 0.02 | -0.03 | 5/21/2026 | 5/22/2026 4:00:13 PM EST |
| 77.50 | 0.85 | 1.15 | 1.00 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.20 | 0.03 | -0.03 | 5/19/2026 | 5/22/2026 4:00:13 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 1.50 | 0.00 | 0.00% | 0.02 | 1 | 25 | 0.25 | -0.27 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:13 PM EST |
| 82.50 | 2.05 | 3.50 | 2.78 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.24 | -0.38 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 4:00:13 PM EST |
| 85.00 | 3.10 | 3.40 | 3.25 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.22 | -0.51 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 4:00:13 PM EST |
| 87.50 | 4.60 | 5.10 | 4.85 | % | 0.06 | 0 | 0 | 0.23 | -0.65 | 0.05 | -0.03 | 5/22/2026 4:00:13 PM EST | |||
| 90.00 | 6.10 | 7.00 | 6.55 | % | 0.07 | 0 | 0 | 0.20 | -0.75 | 0.04 | -0.02 | 5/22/2026 4:00:13 PM EST | |||
| 95.00 | 9.80 | 11.60 | 10.70 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 100.00 | 13.90 | 17.90 | 15.90 | % | 0.16 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 5/22/2026 4:00:13 PM EST | |||
| 105.00 | 18.90 | 22.90 | 20.90 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:13 PM EST | |||
| 110.00 | 23.90 | 27.90 | 25.90 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:13 PM EST | |||
| 115.00 | 28.90 | 32.90 | 30.90 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:13 PM EST |