Options Chain for M & T BK CORP COM (MTB) - $195.63 as of 10/3/2025 3:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 53.90 | 57.70 | 55.80 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 49.90 | 52.80 | 51.35 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 45.10 | 47.60 | 46.35 | % | 0.31 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 40.20 | 43.10 | 41.65 | % | 0.27 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 35.00 | 38.00 | 36.50 | % | 0.23 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 30.80 | 33.60 | 32.20 | % | 0.20 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 26.10 | 28.70 | 27.40 | % | 0.16 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 22.20 | 24.30 | 23.25 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 18.00 | 19.10 | 18.55 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 185.00 | 14.20 | 15.30 | 14.75 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.02 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 190.00 | 10.30 | 12.20 | 11.25 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | 0.64 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 7.90 | 8.80 | 8.35 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | 0.54 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 5.50 | 6.10 | 5.80 | 6.12 | -1.28 | -17.30% | 0.03 | 10 | 10 | 0.27 | 0.43 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 2.15 | 2.65 | 2.40 | 2.60 | +0.20 | +8.34% | 0.01 | 2 | 56 | 0.25 | 0.23 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 220.00 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.24 | 0.11 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 150.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 155.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 160.00 | 0.35 | 2.00 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 165.00 | 0.60 | 2.15 | 1.38 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 170.00 | 0.95 | 1.85 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 175.00 | 1.60 | 2.05 | 1.83 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 180.00 | 2.45 | 2.85 | 2.65 | 2.45 | % | 0.01 | 1 | 0 | 0.31 | -0.21 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 185.00 | 3.70 | 4.00 | 3.85 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.02 | -0.10 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 190.00 | 4.70 | 6.50 | 5.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | -0.36 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 195.00 | 7.00 | 7.70 | 7.35 | 6.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.46 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 200.00 | 9.70 | 10.40 | 10.05 | 9.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.57 | 0.02 | -0.09 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 210.00 | 16.20 | 18.30 | 17.25 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.02 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 220.00 | 23.80 | 26.30 | 25.05 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.04 | 10/3/2025 3:59:53 PM EST | |||
| 230.00 | 33.40 | 37.10 | 35.25 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 240.00 | 43.50 | 47.10 | 45.30 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 53.40 | 57.50 | 55.45 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 63.40 | 67.00 | 65.20 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 73.40 | 77.50 | 75.45 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 83.40 | 87.00 | 85.20 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 93.40 | 97.40 | 95.40 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |