Options Chain for M & T BK CORP COM (MTB) - $239.89 as of 8/25/2026 6:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 123.60 | 127.70 | 125.65 | % | 1.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 120.00 | 118.50 | 122.70 | 120.60 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 125.00 | 113.80 | 117.60 | 115.70 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 130.00 | 108.80 | 112.60 | 110.70 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 135.00 | 103.80 | 107.60 | 105.70 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 140.00 | 98.80 | 102.60 | 100.70 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 145.00 | 93.80 | 97.60 | 95.70 | % | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 150.00 | 88.80 | 92.60 | 90.70 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 155.00 | 83.80 | 87.60 | 85.70 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 160.00 | 78.70 | 82.80 | 80.75 | 63.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/25/2026 3:59:59 PM EST |
| 165.00 | 73.80 | 77.60 | 75.70 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 170.00 | 68.80 | 72.80 | 70.80 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 175.00 | 63.80 | 67.70 | 65.75 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 180.00 | 58.70 | 62.70 | 60.70 | 37.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/25/2026 3:59:59 PM EST |
| 185.00 | 53.90 | 57.90 | 55.90 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/25/2026 3:59:59 PM EST | |||
| 190.00 | 49.60 | 52.60 | 51.10 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 8/25/2026 3:59:59 PM EST | |||
| 195.00 | 44.60 | 47.90 | 46.25 | % | 0.24 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.03 | 8/25/2026 3:59:59 PM EST | |||
| 200.00 | 39.70 | 43.00 | 41.35 | 29.36 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.43 | 0.94 | 0.00 | -0.04 | 4/17/2026 | 8/25/2026 3:59:59 PM EST |
| 210.00 | 30.40 | 33.60 | 32.00 | 33.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.38 | 0.89 | 0.01 | -0.06 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 220.00 | 22.00 | 23.90 | 22.95 | 23.77 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.25 | 0.81 | 0.01 | -0.07 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 230.00 | 13.70 | 16.30 | 15.00 | 26.20 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.24 | 0.70 | 0.01 | -0.08 | 8/14/2026 | 8/25/2026 3:59:59 PM EST |
| 240.00 | 7.20 | 9.20 | 8.20 | 18.82 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.22 | 0.53 | 0.02 | -0.08 | 8/17/2026 | 8/25/2026 3:59:59 PM EST |
| 250.00 | 3.20 | 4.70 | 3.95 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.21 | 0.31 | 0.02 | -0.06 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 260.00 | 1.10 | 1.85 | 1.48 | 1.82 | -0.08 | -4.22% | 0.01 | 4 | 138 | 0.20 | 0.15 | 0.01 | -0.04 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 1.45 | 0.75 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.20 | 0.06 | 0.01 | -0.02 | 8/18/2026 | 8/25/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 8/25/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 8/25/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/25/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 8/25/2026 3:59:59 PM EST | |||
| 190.00 | 0.05 | 0.95 | 0.50 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.04 | 0.00 | -0.03 | 5/4/2026 | 8/25/2026 3:59:59 PM EST |
| 195.00 | 0.20 | 0.90 | 0.55 | 0.60 | -0.09 | -13.05% | 0.00 | 5 | 7 | 0.33 | -0.05 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 200.00 | 0.35 | 1.90 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.06 | 0.00 | -0.04 | 8/24/2026 | 8/25/2026 3:59:59 PM EST |
| 210.00 | 0.75 | 2.20 | 1.48 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.11 | 0.01 | -0.06 | 8/3/2026 | 8/25/2026 3:59:59 PM EST |
| 220.00 | 1.40 | 3.00 | 2.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.26 | -0.19 | 0.01 | -0.07 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 230.00 | 3.30 | 5.30 | 4.30 | 4.41 | +1.66 | +60.37% | 0.02 | 1 | 9 | 0.25 | -0.30 | 0.01 | -0.08 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 240.00 | 7.00 | 8.30 | 7.65 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.22 | -0.47 | 0.02 | -0.08 | 8/20/2026 | 8/25/2026 3:59:59 PM EST |
| 250.00 | 12.50 | 14.80 | 13.65 | 12.20 | -0.50 | -3.94% | 0.05 | 6 | 3 | 0.22 | -0.69 | 0.02 | -0.06 | 8/25/2026 | 8/25/2026 3:59:59 PM EST |
| 260.00 | 20.20 | 23.00 | 21.60 | % | 0.08 | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.04 | 8/25/2026 3:59:59 PM EST | |||
| 270.00 | 29.40 | 32.20 | 30.80 | % | 0.11 | 0 | 5 | 0.30 | -0.94 | 0.01 | -0.02 | 8/25/2026 3:59:59 PM EST | |||
| 280.00 | 38.60 | 42.70 | 40.65 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/25/2026 3:59:59 PM EST | |||
| 290.00 | 48.80 | 52.90 | 50.85 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 300.00 | 58.80 | 62.90 | 60.85 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 310.00 | 68.70 | 72.70 | 70.70 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 320.00 | 78.70 | 82.90 | 80.80 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 330.00 | 88.70 | 92.90 | 90.80 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST | |||
| 340.00 | 98.70 | 102.90 | 100.80 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:59 PM EST |