Options Chain for M & T BK CORP COM (MTB) - $195.90 as of 12/9/2025 6:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 65.70 | 69.40 | 67.55 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 135.00 | 60.60 | 64.40 | 62.50 | % | 0.46 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 140.00 | 55.60 | 59.40 | 57.50 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 145.00 | 50.70 | 54.40 | 52.55 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 150.00 | 45.60 | 49.60 | 47.60 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 155.00 | 40.80 | 44.50 | 42.65 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 160.00 | 35.80 | 39.50 | 37.65 | % | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 165.00 | 30.80 | 34.60 | 32.70 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 170.00 | 25.90 | 28.90 | 27.40 | 20.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 21.00 | 24.00 | 22.50 | % | 0.13 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.07 | 12/9/2025 3:59:53 PM EST | |||
| 180.00 | 16.10 | 19.10 | 17.60 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.55 | 0.94 | 0.01 | -0.10 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 11.90 | 14.30 | 13.10 | 13.67 | +1.75 | +14.69% | 0.07 | 6 | 71 | 0.46 | 0.89 | 0.02 | -0.13 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 7.50 | 10.80 | 9.15 | 9.17 | +1.52 | +19.87% | 0.05 | 6 | 273 | 0.48 | 0.78 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 4.30 | 6.50 | 5.40 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 607 | 0.29 | 0.63 | 0.04 | -0.19 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 1.60 | 2.65 | 2.13 | 2.05 | +0.39 | +23.50% | 0.01 | 7 | 259 | 0.24 | 0.41 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.26 | 0.08 | 0.02 | -0.07 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.60 | -0.01 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 0.55 | 0.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.45 | -0.03 | 0.00 | -0.07 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 0.20 | 0.60 | 0.40 | 0.44 | -0.06 | -12.00% | 0.00 | 6 | 365 | 0.39 | -0.06 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 0.30 | 1.25 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | -0.11 | 0.02 | -0.13 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 0.35 | 1.40 | 0.88 | 1.20 | -0.75 | -38.47% | 0.00 | 3 | 23 | 0.26 | -0.22 | 0.03 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 1.70 | 3.60 | 2.65 | 2.45 | -0.50 | -16.95% | 0.01 | 16 | 3 | 0.30 | -0.37 | 0.04 | -0.19 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 3.80 | 4.80 | 4.30 | 20.51 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.24 | -0.59 | 0.05 | -0.17 | 10/29/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 11.70 | 14.40 | 13.05 | % | 0.06 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.07 | 12/9/2025 3:59:53 PM EST | |||
| 220.00 | 20.70 | 24.40 | 22.55 | % | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 230.00 | 30.70 | 34.40 | 32.55 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 240.00 | 40.70 | 44.40 | 42.55 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 250.00 | 50.70 | 54.40 | 52.55 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 260.00 | 60.70 | 64.40 | 62.55 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 270.00 | 70.70 | 74.40 | 72.55 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 280.00 | 80.70 | 84.40 | 82.55 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |