Options Chain for METLIFE INC COM (MET) - $95.19 as of 7/27/2026 8:23:21 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 | 56.00 | 60.00 | 58.00 | 53.42 | 0.00 | 0.00% | 1.55 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 53.50 | 57.50 | 55.50 | % | 1.39 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 42.50 | 51.00 | 55.00 | 53.00 | % | 1.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 48.50 | 52.50 | 50.50 | % | 1.12 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 47.50 | 46.00 | 49.90 | 47.95 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 43.50 | 47.50 | 45.50 | 41.02 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 38.90 | 42.50 | 40.70 | 16.51 | 0.00 | 0.00% | 0.74 | 0 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 33.50 | 37.50 | 35.50 | 18.36 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 31.00 | 35.00 | 33.00 | 24.76 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 28.60 | 32.50 | 30.55 | 14.48 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 26.10 | 30.00 | 28.05 | 12.70 | 0.00 | 0.00% | 0.42 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 23.50 | 27.30 | 25.40 | 22.01 | 0.00 | 0.00% | 0.36 | 0 | 108 | 0.82 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 72.50 | 21.90 | 23.70 | 22.80 | 17.70 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.60 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 19.60 | 21.30 | 20.45 | 17.85 | 0.00 | 0.00% | 0.27 | 0 | 323 | 0.55 | 0.96 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 77.50 | 17.10 | 18.90 | 18.00 | 16.34 | 0.00 | 0.00% | 0.23 | 0 | 1,598 | 0.51 | 0.94 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 15.40 | 18.00 | 16.70 | 13.97 | 0.00 | 0.00% | 0.21 | 0 | 1,156 | 0.38 | 0.91 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 82.50 | 12.40 | 14.40 | 13.40 | 11.16 | 0.00 | 0.00% | 0.16 | 0 | 279 | 0.45 | 0.87 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 10.30 | 12.20 | 11.25 | 8.67 | 0.00 | 0.00% | 0.13 | 0 | 353 | 0.36 | 0.83 | 0.02 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 87.50 | 8.40 | 11.30 | 9.85 | 7.67 | 0.00 | 0.00% | 0.11 | 0 | 309 | 0.30 | 0.77 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 6.80 | 9.20 | 8.00 | 7.20 | +1.36 | +23.29% | 0.09 | 254 | 2,660 | 0.30 | 0.70 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 92.50 | 5.00 | 5.90 | 5.45 | 5.42 | +0.42 | +8.40% | 0.06 | 155 | 2,876 | 0.28 | 0.61 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 3.80 | 6.20 | 5.00 | 4.11 | +0.51 | +14.17% | 0.05 | 30 | 2,131 | 0.30 | 0.52 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 97.50 | 2.20 | 3.40 | 2.80 | 2.98 | +0.58 | +24.17% | 0.03 | 158 | 1,828 | 0.27 | 0.42 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.90 | 3.00 | 1.95 | 2.05 | +0.35 | +20.59% | 0.02 | 19 | 1,799 | 0.27 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.55 | 1.00 | 0.78 | 0.84 | +0.17 | +25.38% | 0.01 | 108 | 106 | 0.26 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.40 | +0.16 | +66.67% | 0.00 | 100 | 208 | 0.26 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 7/27/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 3:59:54 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 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3,101 | 0.79 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.47 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 2 | 1,173 | 0.37 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 77.50 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2,227 | 0.38 | -0.06 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.25 | 0.60 | 0.43 | 0.55 | -0.15 | -21.43% | 0.01 | 2 | 1,879 | 0.35 | -0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 82.50 | 0.45 | 0.80 | 0.63 | 0.70 | -0.03 | -4.11% | 0.01 | 3 | 2,594 | 0.31 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.70 | 1.15 | 0.93 | 1.00 | -0.03 | -2.92% | 0.01 | 4 | 1,227 | 0.30 | -0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 87.50 | 1.15 | 1.55 | 1.35 | 1.42 | -0.33 | -18.86% | 0.02 | 13 | 193 | 0.29 | -0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 1.65 | 2.25 | 1.95 | 1.85 | -0.75 | -28.85% | 0.02 | 10 | 129 | 0.29 | -0.30 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 92.50 | 1.40 | 4.60 | 3.00 | 2.80 | -0.70 | -20.00% | 0.03 | 252 | 200 | 0.28 | -0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 3.40 | 5.70 | 4.55 | 3.80 | -1.00 | -20.84% | 0.05 | 20 | 128 | 0.30 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 97.50 | 4.70 | 5.40 | 5.05 | 5.30 | -1.47 | -21.72% | 0.05 | 4 | 21 | 0.26 | -0.58 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 6.20 | 7.10 | 6.65 | % | 0.07 | 0 | 0 | 0.25 | -0.68 | 0.04 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 10.00 | 11.60 | 10.80 | % | 0.10 | 0 | 0 | 0.25 | -0.84 | 0.03 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 110.00 | 14.50 | 16.30 | 15.40 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 18.30 | 22.10 | 20.20 | % | 0.18 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 120.00 | 23.00 | 27.00 | 25.00 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |