Options Chain for M & T BK CORP COM (MTB) - $195.63 as of 12/4/2025 1:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 139.80 | 143.80 | 141.80 | % | 2.58 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 60.00 | 134.70 | 138.80 | 136.75 | 98.65 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 12/4/2025 12:59:04 PM EST |
| 65.00 | 129.80 | 133.90 | 131.85 | 74.37 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 12/4/2025 12:59:04 PM EST |
| 70.00 | 124.90 | 129.00 | 126.95 | 76.00 | 0.00 | 0.00% | 1.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 12/4/2025 12:59:04 PM EST |
| 75.00 | 119.80 | 124.00 | 121.90 | 96.20 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 12/4/2025 12:59:04 PM EST |
| 80.00 | 115.00 | 119.00 | 117.00 | 107.90 | 0.00 | 0.00% | 1.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/4/2025 12:59:04 PM EST |
| 85.00 | 109.90 | 114.10 | 112.00 | 94.90 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/4/2025 12:59:04 PM EST |
| 90.00 | 105.00 | 109.10 | 107.05 | 92.28 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/4/2025 12:59:04 PM EST |
| 95.00 | 100.00 | 104.10 | 102.05 | 88.47 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/4/2025 12:59:04 PM EST |
| 100.00 | 95.00 | 99.20 | 97.10 | 90.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 12:59:04 PM EST |
| 105.00 | 90.10 | 94.20 | 92.15 | 73.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/4/2025 12:59:04 PM EST |
| 110.00 | 85.20 | 89.30 | 87.25 | 89.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/4/2025 12:59:04 PM EST |
| 115.00 | 80.30 | 84.50 | 82.40 | 52.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 12/4/2025 12:59:04 PM EST |
| 120.00 | 75.30 | 79.60 | 77.45 | 70.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 12:59:04 PM EST |
| 125.00 | 70.50 | 74.50 | 72.50 | 65.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 12:59:04 PM EST |
| 130.00 | 65.50 | 69.60 | 67.55 | 64.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/4/2025 12:59:04 PM EST |
| 135.00 | 60.70 | 64.10 | 62.40 | 32.64 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/4/2025 12:59:04 PM EST |
| 140.00 | 55.80 | 58.70 | 57.25 | 44.52 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/4/2025 12:59:04 PM EST |
| 145.00 | 50.90 | 54.00 | 52.45 | 43.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 12/4/2025 12:59:04 PM EST |
| 150.00 | 46.00 | 49.00 | 47.50 | 42.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.03 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 155.00 | 41.30 | 44.00 | 42.65 | 40.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.54 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 12/4/2025 12:59:04 PM EST |
| 160.00 | 37.50 | 39.30 | 38.40 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.51 | 0.97 | 0.00 | -0.04 | 11/21/2025 | 12/4/2025 12:59:04 PM EST |
| 165.00 | 31.50 | 34.40 | 32.95 | 21.10 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.46 | 0.95 | 0.00 | -0.05 | 10/22/2025 | 12/4/2025 12:59:04 PM EST |
| 170.00 | 26.60 | 29.90 | 28.25 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.43 | 0.92 | 0.01 | -0.06 | 11/26/2025 | 12/4/2025 12:59:04 PM EST |
| 175.00 | 22.00 | 24.90 | 23.45 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.38 | 0.88 | 0.01 | -0.07 | 10/27/2025 | 12/4/2025 12:59:04 PM EST |
| 180.00 | 18.00 | 20.50 | 19.25 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.25 | 0.83 | 0.01 | -0.08 | 11/19/2025 | 12/4/2025 12:59:04 PM EST |
| 185.00 | 15.20 | 16.40 | 15.80 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.30 | 0.76 | 0.02 | -0.09 | 11/28/2025 | 12/4/2025 12:59:04 PM EST |
| 190.00 | 11.50 | 12.30 | 11.90 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 640 | 0.28 | 0.68 | 0.02 | -0.10 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 195.00 | 8.30 | 8.90 | 8.60 | 8.70 | +1.00 | +12.99% | 0.04 | 9 | 275 | 0.26 | 0.58 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 200.00 | 5.50 | 6.30 | 5.90 | 6.00 | +0.90 | +17.65% | 0.03 | 11 | 292 | 0.26 | 0.47 | 0.02 | -0.09 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 210.00 | 1.95 | 2.35 | 2.15 | 2.16 | +0.36 | +20.00% | 0.01 | 4 | 797 | 0.23 | 0.25 | 0.02 | -0.06 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 220.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.00 | 3 | 326 | 0.22 | 0.09 | 0.01 | -0.03 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.31 | 0.03 | 0.00 | -0.01 | 12/3/2025 | 12/4/2025 12:59:04 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.43 | 0.01 | 0.00 | 0.00 | 10/13/2025 | 12/4/2025 12:59:04 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/4/2025 12:59:04 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/4/2025 12:59:04 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/4/2025 12:59:04 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/4/2025 12:59:04 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/4/2025 12:59:04 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/4/2025 12:59:04 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/4/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/4/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 12/4/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 12/4/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/4/2025 12:59:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/4/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/4/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/4/2025 12:59:04 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/4/2025 12:59:04 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/4/2025 12:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/4/2025 12:59:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/4/2025 12:59:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/4/2025 12:59:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/4/2025 12:59:04 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/4/2025 12:59:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/4/2025 12:59:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 12/4/2025 12:59:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.56 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/4/2025 12:59:04 PM EST |
| 150.00 | 0.05 | 0.60 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.41 | -0.01 | 0.00 | -0.03 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 155.00 | 0.35 | 1.50 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | -0.01 | 0.00 | -0.03 | 11/13/2025 | 12/4/2025 12:59:04 PM EST |
| 160.00 | 0.40 | 1.25 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.42 | -0.03 | 0.00 | -0.04 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 165.00 | 0.70 | 1.70 | 1.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.41 | -0.05 | 0.00 | -0.05 | 11/25/2025 | 12/4/2025 12:59:04 PM EST |
| 170.00 | 1.00 | 2.05 | 1.53 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.38 | -0.08 | 0.01 | -0.06 | 11/26/2025 | 12/4/2025 12:59:04 PM EST |
| 175.00 | 1.30 | 2.50 | 1.90 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.36 | -0.12 | 0.01 | -0.07 | 12/3/2025 | 12/4/2025 12:59:04 PM EST |
| 180.00 | 1.85 | 2.50 | 2.18 | 2.15 | -1.04 | -32.61% | 0.01 | 3 | 424 | 0.32 | -0.17 | 0.01 | -0.08 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 185.00 | 2.70 | 3.40 | 3.05 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.30 | -0.24 | 0.02 | -0.09 | 12/2/2025 | 12/4/2025 12:59:04 PM EST |
| 190.00 | 4.00 | 4.60 | 4.30 | 4.30 | -0.40 | -8.52% | 0.02 | 5 | 468 | 0.29 | -0.32 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 195.00 | 5.60 | 6.20 | 5.90 | 6.10 | -2.60 | -29.89% | 0.03 | 4 | 94 | 0.27 | -0.42 | 0.02 | -0.10 | 12/4/2025 | 12/4/2025 12:59:04 PM EST |
| 200.00 | 8.00 | 8.80 | 8.40 | 12.66 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.26 | -0.53 | 0.02 | -0.09 | 11/26/2025 | 12/4/2025 12:59:04 PM EST |
| 210.00 | 14.30 | 16.50 | 15.40 | 23.34 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.27 | -0.75 | 0.02 | -0.06 | 11/12/2025 | 12/4/2025 12:59:04 PM EST |
| 220.00 | 21.80 | 25.30 | 23.55 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | -0.91 | 0.01 | -0.03 | 11/20/2024 | 12/4/2025 12:59:04 PM EST |
| 230.00 | 32.00 | 35.20 | 33.60 | % | 0.15 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 12/4/2025 12:59:04 PM EST | |||
| 240.00 | 41.10 | 45.40 | 43.25 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 250.00 | 51.10 | 55.40 | 53.25 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 260.00 | 61.10 | 65.40 | 63.25 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 270.00 | 71.10 | 75.40 | 73.25 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 280.00 | 81.10 | 85.40 | 83.25 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 290.00 | 91.10 | 95.40 | 93.25 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 300.00 | 101.10 | 105.40 | 103.25 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 310.00 | 111.10 | 115.40 | 113.25 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST | |||
| 320.00 | 121.10 | 125.40 | 123.25 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/4/2025 12:59:04 PM EST |