Options Chain for METLIFE INC COM (MET) - $96.81 as of 9/17/2026 5:48:30 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 | 59.10 | 61.60 | 60.35 | 58.70 | 0.00 | 0.00% | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 40.00 | 56.70 | 59.00 | 57.85 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 42.50 | 54.20 | 55.80 | 55.00 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 45.00 | 51.70 | 54.00 | 52.85 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 47.50 | 49.10 | 51.50 | 50.30 | % | 1.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 50.00 | 46.70 | 48.30 | 47.50 | 46.20 | 0.00 | 0.00% | 0.95 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 55.00 | 41.50 | 44.00 | 42.75 | 41.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 60.00 | 36.70 | 39.00 | 37.85 | 36.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 62.50 | 34.10 | 36.60 | 35.35 | 33.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 65.00 | 31.70 | 34.00 | 32.85 | 32.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 4:00:04 PM EST |
| 67.50 | 29.20 | 30.70 | 29.95 | 28.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 70.00 | 26.80 | 27.80 | 27.30 | 27.55 | +1.45 | +5.56% | 0.39 | 2 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 72.50 | 24.10 | 25.00 | 24.55 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/17/2026 4:00:04 PM EST |
| 75.00 | 21.80 | 22.80 | 22.30 | 22.47 | -0.03 | -0.14% | 0.30 | 8 | 109 | 3.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 77.50 | 19.20 | 21.50 | 20.35 | 20.30 | 0.00 | 0.00% | 0.26 | 0 | 995 | 4.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 80.00 | 16.80 | 17.60 | 17.20 | 17.70 | +0.33 | +1.90% | 0.21 | 5 | 617 | 2.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 82.50 | 14.20 | 16.30 | 15.25 | 14.96 | 0.00 | 0.00% | 0.18 | 0 | 264 | 3.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 85.00 | 11.80 | 13.60 | 12.70 | 12.33 | +0.91 | +7.97% | 0.15 | 17 | 315 | 2.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 87.50 | 9.30 | 11.40 | 10.35 | 9.52 | -0.78 | -7.58% | 0.12 | 2 | 247 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 90.00 | 6.80 | 7.60 | 7.20 | 7.70 | -0.36 | -4.47% | 0.08 | 39 | 1,237 | 1.29 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 92.50 | 4.30 | 5.40 | 4.85 | 4.70 | +1.40 | +42.43% | 0.05 | 23 | 1,565 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 95.00 | 2.25 | 2.55 | 2.40 | 2.40 | +0.60 | +33.34% | 0.03 | 288 | 1,959 | 0.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 97.50 | 0.05 | 0.95 | 0.50 | 0.30 | +0.05 | +20.00% | 0.01 | 30 | 1,289 | 0.23 | 0.38 | 0.40 | -0.13 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.09 | -50.00% | 0.00 | 18 | 2,073 | 0.37 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/17/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/17/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/17/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 409 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,101 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 699 | 6.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 580 | 2.78 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 3.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/17/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 2.50 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,227 | 4.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,861 | 3.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,694 | 2.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 2.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 1 | 544 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 97.50 | 0.30 | 1.05 | 0.68 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 734 | 0.50 | -0.62 | 0.40 | -0.13 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 100.00 | 1.65 | 3.20 | 2.43 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.59 | -1.00 | 0.01 | 0.00 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 105.00 | 6.70 | 8.80 | 7.75 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 110.00 | 11.10 | 14.00 | 12.55 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 115.00 | 16.70 | 19.00 | 17.85 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 120.00 | 21.80 | 23.20 | 22.50 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST |