Options Chain for METLIFE INC COM (MET) - $95.50 as of 9/9/2026 10:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.60 | 47.70 | 45.65 | % | 0.91 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 55.00 | 39.10 | 42.60 | 40.85 | % | 0.74 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 60.00 | 34.40 | 37.70 | 36.05 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 65.00 | 29.10 | 32.80 | 30.95 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 70.00 | 24.50 | 27.80 | 26.15 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 75.00 | 19.80 | 22.00 | 20.90 | 23.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/9/2026 9:59:00 AM EST |
| 80.00 | 14.90 | 17.10 | 16.00 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.60 | 0.98 | 0.01 | -0.02 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 85.00 | 10.10 | 12.40 | 11.25 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.49 | 0.92 | 0.02 | -0.03 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 87.50 | 8.30 | 9.80 | 9.05 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.38 | 0.86 | 0.03 | -0.04 | 9/1/2026 | 9/9/2026 9:59:00 AM EST |
| 90.00 | 6.20 | 7.70 | 6.95 | 7.54 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.27 | 0.78 | 0.04 | -0.04 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 92.50 | 4.60 | 5.60 | 5.10 | 4.99 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.25 | 0.68 | 0.05 | -0.05 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 95.00 | 3.00 | 3.60 | 3.30 | 3.23 | -0.10 | -3.01% | 0.03 | 23 | 366 | 0.23 | 0.55 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 97.50 | 1.85 | 2.35 | 2.10 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.24 | 0.41 | 0.06 | -0.04 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 100.00 | 1.10 | 1.50 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.24 | 0.28 | 0.05 | -0.04 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 105.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 2 | 428 | 0.22 | 0.10 | 0.03 | -0.02 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.28 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 9:59:00 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:00 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 9/9/2026 9:59:00 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.02 | 0.01 | -0.02 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 85.00 | 0.25 | 0.70 | 0.48 | 0.39 | +0.09 | +30.00% | 0.01 | 1 | 279 | 0.30 | -0.08 | 0.02 | -0.03 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 87.50 | 0.45 | 0.65 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 415 | 0.25 | -0.14 | 0.03 | -0.04 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 90.00 | 0.80 | 1.15 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 1 | 466 | 0.26 | -0.22 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 92.50 | 1.50 | 1.75 | 1.63 | 1.45 | -0.10 | -6.46% | 0.02 | 1 | 172 | 0.24 | -0.33 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 95.00 | 2.35 | 2.60 | 2.48 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1,022 | 0.24 | -0.45 | 0.05 | -0.05 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 97.50 | 3.70 | 4.00 | 3.85 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.24 | -0.59 | 0.06 | -0.04 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 100.00 | 4.70 | 5.70 | 5.20 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.27 | -0.72 | 0.05 | -0.04 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 105.00 | 8.80 | 10.50 | 9.65 | % | 0.09 | 0 | 0 | 0.32 | -0.90 | 0.03 | -0.02 | 9/9/2026 9:59:00 AM EST | |||
| 110.00 | 12.60 | 16.10 | 14.35 | % | 0.13 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 9/9/2026 9:59:00 AM EST | |||
| 115.00 | 18.20 | 20.90 | 19.55 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 120.00 | 22.70 | 25.90 | 24.30 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 125.00 | 27.70 | 30.90 | 29.30 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 130.00 | 32.70 | 35.90 | 34.30 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 135.00 | 37.60 | 41.30 | 39.45 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 140.00 | 42.70 | 45.90 | 44.30 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST |