Options Chain for METLIFE INC COM (MET) - $74.76 as of 11/19/2025 9:08:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 25.40 | 28.70 | 27.05 | % | 0.57 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 23.70 | 26.20 | 24.95 | % | 0.50 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 55.00 | 17.70 | 21.20 | 19.45 | % | 0.35 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 60.00 | 12.70 | 15.60 | 14.15 | 19.65 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 8.90 | 11.30 | 10.10 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 6.60 | 8.80 | 7.70 | % | 0.11 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 4.00 | 5.40 | 4.70 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 62 | 1.08 | 0.98 | 0.02 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 72.50 | 1.95 | 3.50 | 2.73 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.02 | 0.90 | 0.10 | -0.11 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.25 | 1.30 | 0.78 | 0.70 | -0.65 | -48.15% | 0.01 | 58 | 89 | 0.39 | 0.46 | 0.24 | -0.18 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 0.55 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 231 | 0.50 | 0.05 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 2,055 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 6 | 683 | 0.62 | -0.02 | 0.02 | -0.02 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 125 | 0.64 | -0.10 | 0.10 | -0.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 75.00 | 0.60 | 1.35 | 0.98 | 1.35 | +0.65 | +92.86% | 0.01 | 169 | 1,423 | 0.40 | -0.54 | 0.24 | -0.18 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 77.50 | 1.10 | 3.70 | 2.40 | 3.35 | +1.25 | +59.53% | 0.03 | 33 | 548 | 0.90 | -0.95 | 0.06 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 80.00 | 5.00 | 6.00 | 5.50 | 5.55 | +0.79 | +16.60% | 0.07 | 7 | 744 | 1.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 82.50 | 6.30 | 8.90 | 7.60 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.65 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 85.00 | 8.80 | 11.80 | 10.30 | 8.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 87.50 | 11.30 | 13.80 | 12.55 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 3:59:54 PM EST |
| 90.00 | 13.70 | 17.20 | 15.45 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 95.00 | 18.80 | 22.20 | 20.50 | % | 0.22 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 100.00 | 23.80 | 26.70 | 25.25 | % | 0.25 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 105.00 | 28.80 | 31.70 | 30.25 | % | 0.29 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 110.00 | 33.80 | 36.20 | 35.00 | % | 0.32 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 115.00 | 38.80 | 41.30 | 40.05 | % | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 120.00 | 43.70 | 47.40 | 45.55 | % | 0.38 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |