Options Chain for METLIFE INC COM (MET) - $85.99 as of 6/30/2026 9:34:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.70 | 27.40 | 25.55 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 65.00 | 19.70 | 22.30 | 21.00 | % | 0.32 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 6/30/2026 9:59:12 AM EST | |||
| 70.00 | 14.90 | 17.40 | 16.15 | % | 0.23 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 6/30/2026 9:59:12 AM EST | |||
| 72.50 | 12.60 | 15.00 | 13.80 | 16.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.91 | 0.01 | -0.02 | 6/16/2026 | 6/30/2026 9:59:12 AM EST |
| 75.00 | 10.30 | 12.80 | 11.55 | % | 0.15 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.03 | 6/30/2026 9:59:12 AM EST | |||
| 77.50 | 8.10 | 10.30 | 9.20 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.30 | 0.81 | 0.03 | -0.03 | 6/17/2026 | 6/30/2026 9:59:12 AM EST |
| 80.00 | 6.20 | 8.20 | 7.20 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.31 | 0.74 | 0.03 | -0.03 | 6/26/2026 | 6/30/2026 9:59:12 AM EST |
| 82.50 | 4.40 | 6.20 | 5.30 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.28 | 0.65 | 0.04 | -0.04 | 6/18/2026 | 6/30/2026 9:59:12 AM EST |
| 85.00 | 3.20 | 3.90 | 3.55 | 3.54 | -0.46 | -11.50% | 0.04 | 1 | 906 | 0.27 | 0.54 | 0.05 | -0.04 | 6/30/2026 | 6/30/2026 9:59:12 AM EST |
| 87.50 | 1.95 | 2.65 | 2.30 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.27 | 0.43 | 0.05 | -0.03 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 90.00 | 1.30 | 1.75 | 1.53 | 1.55 | -0.07 | -4.33% | 0.02 | 1 | 267 | 0.25 | 0.31 | 0.04 | -0.03 | 6/30/2026 | 6/30/2026 9:59:12 AM EST |
| 92.50 | 0.45 | 1.15 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.24 | 0.21 | 0.04 | -0.02 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 95.00 | 0.20 | 0.90 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.24 | 0.13 | 0.03 | -0.02 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 97.50 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.24 | 0.08 | 0.02 | -0.01 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.37 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/30/2026 9:59:12 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:59:12 AM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.39 | -0.03 | 0.00 | -0.01 | 6/24/2026 | 6/30/2026 9:59:12 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.44 | -0.05 | 0.01 | -0.01 | 6/24/2026 | 6/30/2026 9:59:12 AM EST |
| 72.50 | 0.10 | 0.85 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.09 | 0.01 | -0.02 | 6/3/2026 | 6/30/2026 9:59:12 AM EST |
| 75.00 | 0.45 | 1.05 | 0.75 | 0.70 | -0.02 | -2.78% | 0.01 | 1 | 18 | 0.33 | -0.13 | 0.02 | -0.03 | 6/30/2026 | 6/30/2026 9:59:12 AM EST |
| 77.50 | 0.65 | 1.25 | 0.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | -0.19 | 0.03 | -0.03 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 80.00 | 1.00 | 1.80 | 1.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.29 | -0.26 | 0.03 | -0.03 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 82.50 | 1.70 | 2.60 | 2.15 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | -0.35 | 0.04 | -0.04 | 6/29/2026 | 6/30/2026 9:59:12 AM EST |
| 85.00 | 2.85 | 3.60 | 3.23 | 3.37 | +0.37 | +12.34% | 0.04 | 17 | 54 | 0.28 | -0.46 | 0.05 | -0.04 | 6/30/2026 | 6/30/2026 9:59:12 AM EST |
| 87.50 | 3.60 | 5.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.26 | -0.57 | 0.05 | -0.03 | 6/26/2026 | 6/30/2026 9:59:12 AM EST |
| 90.00 | 5.00 | 7.00 | 6.00 | 10.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | -0.69 | 0.04 | -0.03 | 6/3/2026 | 6/30/2026 9:59:12 AM EST |
| 92.50 | 6.80 | 9.00 | 7.90 | % | 0.09 | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.02 | 6/30/2026 9:59:12 AM EST | |||
| 95.00 | 8.90 | 11.20 | 10.05 | % | 0.11 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.02 | 6/30/2026 9:59:12 AM EST | |||
| 97.50 | 11.00 | 13.50 | 12.25 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 6/30/2026 9:59:12 AM EST | |||
| 100.00 | 13.40 | 15.90 | 14.65 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 6/30/2026 9:59:12 AM EST | |||
| 105.00 | 18.10 | 21.90 | 20.00 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 110.00 | 23.00 | 26.90 | 24.95 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 115.00 | 28.00 | 31.90 | 29.95 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 120.00 | 32.80 | 36.80 | 34.80 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 125.00 | 37.90 | 41.80 | 39.85 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST | |||
| 130.00 | 42.80 | 46.80 | 44.80 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:12 AM EST |