Options Chain for M & T BK CORP COM (MTB) - $205.73 as of 3/26/2026 9:38:45 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 | 74.50 | 78.60 | 76.55 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 69.70 | 73.70 | 71.70 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 64.80 | 68.90 | 66.85 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 59.80 | 63.80 | 61.80 | % | 0.43 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 55.40 | 58.40 | 56.90 | % | 0.38 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 50.60 | 53.60 | 52.10 | % | 0.34 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 45.30 | 48.80 | 47.05 | % | 0.29 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 165.00 | 41.10 | 44.10 | 42.60 | % | 0.26 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.06 | 3/26/2026 3:59:55 PM EST | |||
| 170.00 | 36.30 | 39.50 | 37.90 | % | 0.22 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.07 | 3/26/2026 3:59:55 PM EST | |||
| 175.00 | 31.50 | 35.00 | 33.25 | % | 0.19 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.08 | 3/26/2026 3:59:55 PM EST | |||
| 180.00 | 27.60 | 30.60 | 29.10 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.09 | 3/26/2026 3:59:55 PM EST | |||
| 185.00 | 23.70 | 26.30 | 25.00 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.10 | 3/26/2026 3:59:55 PM EST | |||
| 190.00 | 19.70 | 22.20 | 20.95 | % | 0.11 | 0 | 0 | 0.37 | 0.75 | 0.01 | -0.10 | 3/26/2026 3:59:55 PM EST | |||
| 195.00 | 16.00 | 18.50 | 17.25 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.01 | -0.11 | 3/26/2026 3:59:55 PM EST | |||
| 200.00 | 12.90 | 14.70 | 13.80 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.62 | 0.01 | -0.11 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 210.00 | 7.30 | 8.70 | 8.00 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.31 | 0.46 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 220.00 | 3.30 | 4.50 | 3.90 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.29 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 230.00 | 1.30 | 2.15 | 1.73 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.28 | 0.15 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 240.00 | 0.20 | 1.40 | 0.80 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 145.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:55 PM EST | |||
| 150.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 155.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 3/26/2026 3:59:55 PM EST | |||
| 160.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 165.00 | 0.60 | 2.45 | 1.53 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.06 | 3/26/2026 3:59:55 PM EST | |||
| 170.00 | 1.05 | 2.25 | 1.65 | % | 0.01 | 0 | 1 | 0.43 | -0.10 | 0.01 | -0.07 | 3/26/2026 3:59:55 PM EST | |||
| 175.00 | 1.45 | 2.80 | 2.13 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.08 | 3/26/2026 3:59:55 PM EST | |||
| 180.00 | 2.00 | 3.50 | 2.75 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.09 | 3/26/2026 3:59:55 PM EST | |||
| 185.00 | 2.60 | 4.30 | 3.45 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.20 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 190.00 | 3.60 | 5.40 | 4.50 | 4.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | -0.25 | 0.01 | -0.10 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 195.00 | 4.70 | 6.80 | 5.75 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.01 | -0.11 | 3/26/2026 3:59:55 PM EST | |||
| 200.00 | 6.10 | 8.40 | 7.25 | % | 0.04 | 0 | 2 | 0.34 | -0.38 | 0.01 | -0.11 | 3/26/2026 3:59:55 PM EST | |||
| 210.00 | 10.40 | 12.60 | 11.50 | 11.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.54 | 0.02 | -0.10 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 220.00 | 16.30 | 18.70 | 17.50 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.08 | 3/26/2026 3:59:55 PM EST | |||
| 230.00 | 23.90 | 26.80 | 25.35 | % | 0.11 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.05 | 3/26/2026 3:59:55 PM EST | |||
| 240.00 | 32.70 | 36.30 | 34.50 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 3/26/2026 3:59:55 PM EST | |||
| 250.00 | 42.30 | 46.50 | 44.40 | % | 0.18 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 260.00 | 52.30 | 56.50 | 54.40 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 270.00 | 62.40 | 66.50 | 64.45 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 280.00 | 72.50 | 76.50 | 74.50 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 290.00 | 82.30 | 86.50 | 84.40 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 300.00 | 92.30 | 96.50 | 94.40 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |