Options Chain for M & T BK CORP COM (MTB) - $173.65 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.00 | 95.20 | 106.00 | 0.00 | 0.00% | 0 | 4 | 2.34 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 87.00 | 90.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 82.00 | 85.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 77.20 | 80.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 72.00 | 75.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 67.00 | 70.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 62.10 | 65.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 57.10 | 60.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 52.10 | 55.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 47.10 | 51.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 135.00 | 42.20 | 45.20 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:59:04 PM EST | |||
| 140.00 | 37.20 | 40.00 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 145.00 | 32.30 | 35.50 | 77.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.06 | 11/27/2024 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 27.90 | 30.10 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.09 | 3/31/2025 2:59:04 PM EST | |||
| 155.00 | 23.30 | 25.50 | % | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.11 | 3/31/2025 2:59:04 PM EST | |||
| 160.00 | 19.10 | 20.80 | 27.07 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.13 | 10/7/2024 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 15.20 | 16.40 | 15.76 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.80 | 0.02 | -0.16 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 11.60 | 12.40 | 14.10 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.72 | 0.02 | -0.18 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 8.00 | 9.20 | 7.30 | -0.88 | -10.76% | 10 | 14 | 0.41 | 0.61 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 5.20 | 6.10 | 4.60 | -2.66 | -36.64% | 1 | 35 | 0.38 | 0.48 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 2.90 | 3.70 | 3.06 | -1.94 | -38.80% | 2 | 191 | 0.37 | 0.34 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 1.55 | 2.10 | 1.50 | +0.25 | +20.00% | 10 | 122 | 0.35 | 0.22 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 0.75 | 1.20 | 0.65 | +0.15 | +30.00% | 2 | 527 | 0.34 | 0.13 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 0.40 | 0.70 | 0.45 | +0.13 | +40.63% | 13 | 234 | 0.35 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 0.10 | 0.30 | 0.10 | -0.21 | -67.75% | 4 | 488 | 0.40 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 287 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 0.00 | 0.70 | 0.05 | -0.58 | -92.07% | 5 | 157 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.30 | 2.67 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.02 | 12/24/2024 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.01 | 0.00 | -0.03 | 1/22/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 0.05 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.02 | 0.00 | -0.04 | 3/6/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 0.10 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.03 | 0.00 | -0.06 | 12/2/2024 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 0.30 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.06 | 0.01 | -0.09 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 0.55 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.09 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 1.00 | 1.55 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.13 | 0.01 | -0.13 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 1.65 | 2.20 | 2.50 | -0.15 | -5.66% | 2 | 22 | 0.45 | -0.20 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 2.70 | 3.60 | 3.00 | -1.08 | -26.48% | 4 | 182 | 0.43 | -0.28 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 4.20 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 254 | 0.42 | -0.39 | 0.03 | -0.19 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 6.20 | 7.00 | 9.00 | +1.15 | +14.65% | 1 | 236 | 0.40 | -0.52 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 9.20 | 10.20 | 6.50 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.66 | 0.03 | -0.16 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 12.70 | 13.80 | 16.38 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.78 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 16.60 | 18.80 | 20.83 | 0.00 | 0.00% | 0 | 38 | 0.52 | -0.87 | 0.02 | -0.08 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 21.10 | 22.60 | 23.52 | +3.86 | +19.64% | 10 | 85 | 0.46 | -0.93 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 30.10 | 33.30 | 19.83 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 40.80 | 43.30 | 22.49 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 50.80 | 53.30 | 22.83 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 60.70 | 63.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 250.00 | 70.60 | 73.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 260.00 | 80.20 | 83.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 270.00 | 90.20 | 93.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 280.00 | 100.20 | 103.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 110.10 | 113.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |