Options Chain for METLIFE INC COM (MET) - $74.00 as of 11/21/2025 4:00:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.30 | 47.40 | 45.35 | 49.20 | 0.00 | 0.00% | 1.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 40.80 | 44.80 | 42.80 | 43.25 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 38.40 | 42.40 | 40.40 | % | 1.15 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 37.50 | 35.90 | 39.90 | 37.90 | 32.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 33.50 | 37.50 | 35.50 | 39.15 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 31.00 | 35.10 | 33.05 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 45.00 | 29.90 | 32.60 | 31.25 | 41.03 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 27.50 | 30.20 | 28.85 | 27.48 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 25.00 | 27.60 | 26.30 | 21.36 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.10 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 22.60 | 25.30 | 23.95 | 22.67 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.03 | 0.99 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 20.20 | 22.80 | 21.50 | 23.12 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.94 | 0.97 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 17.70 | 20.30 | 19.00 | 23.05 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.84 | 0.97 | 0.01 | -0.01 | 10/16/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 15.30 | 18.00 | 16.65 | 22.90 | 0.00 | 0.00% | 0.28 | 0 | 172 | 0.78 | 0.93 | 0.01 | -0.02 | 7/2/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 12.90 | 15.60 | 14.25 | 16.96 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.46 | 0.90 | 0.02 | -0.02 | 11/3/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 10.50 | 13.20 | 11.85 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 285 | 0.43 | 0.84 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 8.30 | 10.00 | 9.15 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 2,093 | 0.35 | 0.79 | 0.03 | -0.03 | 8/22/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 11.17 | 0.00 | 0.00% | 0.09 | 0 | 3,693 | 0.28 | 0.74 | 0.03 | -0.03 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 4.60 | 5.10 | 4.85 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 228 | 0.27 | 0.66 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.41 | +0.41 | +13.67% | 0.04 | 21 | 2,470 | 0.25 | 0.55 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 1.95 | 2.15 | 2.05 | 1.98 | +0.13 | +7.03% | 0.03 | 4 | 778 | 0.24 | 0.41 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 1.10 | 1.45 | 1.28 | 1.24 | +0.19 | +18.10% | 0.02 | 24 | 2,262 | 0.23 | 0.28 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4,007 | 0.23 | 0.18 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.10 | -22.23% | 0.00 | 8 | 2,087 | 0.23 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.35 | 0.06 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 2.25 | +1.97 | +703.58% | 0.00 | 1 | 1,050 | 0.34 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.54 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,232 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,990 | 0.74 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.89 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 11/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 11/21/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 11/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 321 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 2.35 | 1.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.86 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 853 | 0.60 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.02 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.34 | +0.04 | +13.34% | 0.01 | 1 | 1,617 | 0.52 | -0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 2.45 | 1.23 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 652 | 0.84 | -0.03 | 0.01 | -0.01 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.25 | 1.70 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.51 | -0.07 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 3:59:49 PM EST |
| 62.50 | 0.20 | 2.30 | 1.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.48 | -0.10 | 0.02 | -0.02 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,546 | 0.34 | -0.16 | 0.02 | -0.03 | 11/6/2025 | 11/21/2025 3:59:49 PM EST |
| 67.50 | 0.50 | 1.00 | 0.75 | 0.97 | +0.13 | +15.48% | 0.01 | 6 | 5,073 | 0.30 | -0.21 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.80 | 1.40 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7,033 | 0.27 | -0.26 | 0.03 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 72.50 | 1.75 | 2.05 | 1.90 | 2.10 | +0.50 | +31.25% | 0.03 | 54 | 1,081 | 0.28 | -0.34 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 2.55 | 2.90 | 2.73 | 2.65 | -0.51 | -16.14% | 0.04 | 11 | 6,000 | 0.25 | -0.45 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 77.50 | 3.80 | 4.30 | 4.05 | 4.00 | +0.30 | +8.11% | 0.05 | 2 | 4,474 | 0.25 | -0.59 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 5.30 | 6.00 | 5.65 | 6.61 | 0.00 | 0.00% | 0.07 | 0 | 796 | 0.23 | -0.72 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 82.50 | 7.10 | 8.70 | 7.90 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 2,186 | 0.35 | -0.82 | 0.04 | -0.02 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 9.00 | 12.10 | 10.55 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 349 | 0.50 | -0.88 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 87.50 | 10.50 | 14.50 | 12.50 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 218 | 0.54 | -0.94 | 0.02 | -0.01 | 10/7/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 12.90 | 17.00 | 14.95 | 10.55 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.59 | -0.97 | 0.01 | 0.00 | 9/3/2025 | 11/21/2025 3:59:49 PM EST |
| 92.50 | 15.40 | 19.50 | 17.45 | 12.65 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.64 | -0.99 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 17.90 | 22.00 | 19.95 | 21.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 22.90 | 27.00 | 24.95 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 27.90 | 32.00 | 29.95 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 110.00 | 32.90 | 37.00 | 34.95 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 115.00 | 37.90 | 42.00 | 39.95 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 120.00 | 42.90 | 47.00 | 44.95 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 125.00 | 47.90 | 52.00 | 49.95 | % | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 130.00 | 52.90 | 57.00 | 54.95 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |