Options Chain for METLIFE INC COM (MET) - $93.70 as of 7/17/2026 2:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 32.20 | 36.20 | 34.20 | 33.23 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:04 PM EST |
| 65.00 | 27.20 | 31.20 | 29.20 | % | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 70.00 | 22.20 | 26.20 | 24.20 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 72.50 | 19.80 | 23.70 | 21.75 | 16.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 4:00:04 PM EST |
| 75.00 | 17.90 | 21.20 | 19.55 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.86 | 0.98 | 0.01 | -0.01 | 7/15/2026 | 7/17/2026 4:00:04 PM EST |
| 77.50 | 15.30 | 18.10 | 16.70 | 17.33 | +6.83 | +65.05% | 0.22 | 1 | 3 | 0.69 | 0.94 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 80.00 | 13.20 | 15.70 | 14.45 | 13.18 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.63 | 0.91 | 0.01 | -0.02 | 7/13/2026 | 7/17/2026 4:00:04 PM EST |
| 82.50 | 11.00 | 13.30 | 12.15 | 12.44 | +0.64 | +5.43% | 0.15 | 7 | 43 | 0.56 | 0.88 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 85.00 | 9.20 | 10.10 | 9.65 | 9.71 | +0.63 | +6.94% | 0.11 | 11 | 1,003 | 0.32 | 0.83 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 87.50 | 7.30 | 7.60 | 7.45 | 7.50 | +0.38 | +5.34% | 0.09 | 107 | 638 | 0.30 | 0.77 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 90.00 | 5.40 | 5.70 | 5.55 | 5.60 | +0.33 | +6.27% | 0.06 | 127 | 938 | 0.29 | 0.69 | 0.04 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 92.50 | 3.80 | 4.20 | 4.00 | 4.11 | +0.68 | +19.83% | 0.04 | 66 | 503 | 0.28 | 0.58 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 95.00 | 2.45 | 2.75 | 2.60 | 2.62 | +0.42 | +19.10% | 0.03 | 12 | 841 | 0.27 | 0.46 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 97.50 | 1.55 | 1.75 | 1.65 | 1.63 | -0.02 | -1.22% | 0.02 | 227 | 163 | 0.27 | 0.34 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 100.00 | 0.80 | 1.20 | 1.00 | 0.95 | +0.05 | +5.56% | 0.01 | 5 | 108 | 0.26 | 0.23 | 0.04 | -0.03 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 105.00 | 0.20 | 0.50 | 0.35 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 78 | 0.27 | 0.09 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 7/17/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 409 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.59 | -0.02 | 0.01 | -0.01 | 7/16/2026 | 7/17/2026 4:00:04 PM EST |
| 77.50 | 0.10 | 0.80 | 0.45 | 0.28 | +0.08 | +40.00% | 0.01 | 2 | 350 | 0.43 | -0.06 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 0.65 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.38 | -0.09 | 0.01 | -0.02 | 7/14/2026 | 7/17/2026 4:00:04 PM EST |
| 82.50 | 0.30 | 1.45 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 2 | 18 | 0.39 | -0.12 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 85.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.04 | +5.27% | 0.01 | 2 | 544 | 0.34 | -0.17 | 0.03 | -0.03 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 87.50 | 0.95 | 1.70 | 1.33 | 1.15 | -0.35 | -23.34% | 0.02 | 1 | 46 | 0.32 | -0.23 | 0.03 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 90.00 | 1.70 | 1.95 | 1.83 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.30 | -0.31 | 0.04 | -0.04 | 7/16/2026 | 7/17/2026 4:00:04 PM EST |
| 92.50 | 2.55 | 2.85 | 2.70 | 2.45 | -0.40 | -14.04% | 0.03 | 65 | 40 | 0.29 | -0.42 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 95.00 | 3.40 | 4.10 | 3.75 | 3.76 | -0.40 | -9.62% | 0.04 | 19 | 1 | 0.27 | -0.54 | 0.05 | -0.04 | 7/17/2026 | 7/17/2026 4:00:04 PM EST |
| 97.50 | 5.00 | 5.70 | 5.35 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.66 | 0.05 | -0.04 | 7/16/2026 | 7/17/2026 4:00:04 PM EST |
| 100.00 | 6.50 | 8.50 | 7.50 | % | 0.07 | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.03 | 7/17/2026 4:00:04 PM EST | |||
| 105.00 | 10.30 | 13.00 | 11.65 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 7/17/2026 4:00:04 PM EST | |||
| 110.00 | 14.50 | 18.10 | 16.30 | % | 0.15 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/17/2026 4:00:04 PM EST | |||
| 115.00 | 20.00 | 23.60 | 21.80 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 120.00 | 24.30 | 28.30 | 26.30 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 125.00 | 30.00 | 33.50 | 31.75 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST | |||
| 130.00 | 34.30 | 38.50 | 36.40 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:04 PM EST |