Options Chain for M & T BK CORP COM (MTB) - $168.88 as of 9/16/2024 1:53:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 101.50 | 104.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 75.00 | 96.50 | 100.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 80.00 | 91.50 | 95.10 | 93.15 | 0.00 | 0.00% | 0 | 3 | 1.63 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:59:01 PM EST |
| 85.00 | 86.60 | 90.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 90.00 | 81.60 | 84.70 | 82.10 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/16/2024 2:59:01 PM EST |
| 95.00 | 76.90 | 79.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 100.00 | 71.90 | 74.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 105.00 | 66.70 | 70.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 110.00 | 62.00 | 64.50 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 9/16/2024 2:59:01 PM EST |
| 115.00 | 56.80 | 60.50 | 41.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/14/2024 | 9/16/2024 2:59:01 PM EST |
| 120.00 | 52.00 | 54.40 | 50.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/16/2024 2:59:01 PM EST |
| 125.00 | 47.50 | 50.30 | 32.80 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/14/2024 | 9/16/2024 2:59:01 PM EST |
| 130.00 | 42.30 | 44.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 9/16/2024 2:59:01 PM EST | |||
| 135.00 | 37.10 | 40.30 | 16.55 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 5/29/2024 | 9/16/2024 2:59:01 PM EST |
| 140.00 | 33.30 | 35.10 | 31.15 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.99 | 0.00 | -0.03 | 8/30/2024 | 9/16/2024 2:59:01 PM EST |
| 145.00 | 29.10 | 29.80 | 7.70 | 0.00 | 0.00% | 0 | 59 | 0.38 | 0.97 | 0.00 | -0.04 | 6/11/2024 | 9/16/2024 2:59:01 PM EST |
| 150.00 | 24.30 | 25.10 | 16.66 | 0.00 | 0.00% | 0 | 46 | 0.36 | 0.94 | 0.01 | -0.06 | 8/19/2024 | 9/16/2024 2:59:01 PM EST |
| 155.00 | 19.80 | 20.30 | 17.72 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.89 | 0.01 | -0.07 | 8/30/2024 | 9/16/2024 2:59:01 PM EST |
| 160.00 | 15.40 | 16.00 | 11.70 | 0.00 | 0.00% | 0 | 88 | 0.32 | 0.82 | 0.02 | -0.09 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 165.00 | 11.50 | 11.90 | 8.40 | 0.00 | 0.00% | 0 | 291 | 0.31 | 0.73 | 0.02 | -0.10 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 170.00 | 8.10 | 8.40 | 6.10 | +2.10 | +52.50% | 1 | 243 | 0.30 | 0.62 | 0.03 | -0.11 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 175.00 | 5.30 | 5.60 | 5.30 | +1.65 | +45.21% | 103 | 1,859 | 0.29 | 0.49 | 0.03 | -0.11 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 180.00 | 3.20 | 3.60 | 3.12 | +1.77 | +131.12% | 62 | 189 | 0.28 | 0.36 | 0.03 | -0.09 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 185.00 | 1.80 | 2.05 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.24 | 0.02 | -0.07 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 190.00 | 0.95 | 1.15 | 0.75 | +0.15 | +25.00% | 1 | 185 | 0.27 | 0.15 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 195.00 | 0.45 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.09 | 0.01 | -0.04 | 8/6/2024 | 9/16/2024 2:59:01 PM EST |
| 200.00 | 0.05 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.05 | 0.01 | -0.02 | 7/23/2024 | 9/16/2024 2:59:01 PM EST |
| 210.00 | 0.00 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.01 | 0.00 | -0.01 | 7/25/2024 | 9/16/2024 2:59:01 PM EST |
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/16/2024 2:59:01 PM EST |
| 75.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 57 | 1.42 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/16/2024 2:59:01 PM EST |
| 80.00 | 0.00 | 0.40 | 1.31 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 9/16/2024 2:59:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.23 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/16/2024 2:59:01 PM EST |
| 90.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 21 | 1.14 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/16/2024 2:59:01 PM EST |
| 95.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/16/2024 2:59:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 91 | 0.97 | 0.00 | 0.00 | -0.01 | 6/24/2024 | 9/16/2024 2:59:01 PM EST |
| 105.00 | 0.00 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 5/30/2024 | 9/16/2024 2:59:01 PM EST |
| 110.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/16/2024 2:59:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.02 | 8/13/2024 | 9/16/2024 2:59:01 PM EST |
| 120.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.72 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 125.00 | 0.05 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 9/16/2024 2:59:01 PM EST |
| 130.00 | 0.05 | 0.60 | 1.44 | 0.00 | 0.00% | 0 | 80 | 0.51 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/16/2024 2:59:01 PM EST |
| 135.00 | 0.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.01 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 140.00 | 0.25 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.01 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 145.00 | 0.50 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.03 | 0.00 | -0.04 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 150.00 | 0.65 | 0.80 | 0.80 | -0.75 | -48.39% | 1 | 173 | 0.37 | -0.06 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 155.00 | 1.05 | 1.20 | 2.38 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.11 | 0.01 | -0.07 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 160.00 | 1.60 | 1.80 | 2.00 | -0.70 | -25.93% | 1 | 95 | 0.33 | -0.18 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 165.00 | 2.60 | 2.85 | 2.93 | -3.17 | -51.97% | 4 | 202 | 0.31 | -0.27 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 170.00 | 4.10 | 4.40 | 6.90 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.38 | 0.03 | -0.11 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 175.00 | 6.30 | 6.70 | 7.30 | -1.20 | -14.12% | 2 | 16 | 0.29 | -0.51 | 0.03 | -0.11 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 180.00 | 9.20 | 9.60 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.64 | 0.03 | -0.09 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 185.00 | 12.80 | 13.30 | % | 0 | 0 | 0.28 | -0.76 | 0.02 | -0.07 | 9/16/2024 2:59:01 PM EST | |||
| 190.00 | 17.10 | 17.60 | 29.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.85 | 0.02 | -0.06 | 8/21/2024 | 9/16/2024 2:59:01 PM EST |
| 195.00 | 21.50 | 22.80 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 9/16/2024 2:59:01 PM EST | |||
| 200.00 | 25.80 | 28.60 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 9/16/2024 2:59:01 PM EST | |||
| 210.00 | 36.00 | 38.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 220.00 | 45.40 | 48.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 230.00 | 56.10 | 58.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST |