Options Chain for M & T BK CORP COM (MTB) - $175.28 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 54.20 | 57.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 50.00 | 52.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 45.20 | 47.80 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 40.30 | 43.20 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 34.40 | 39.00 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 30.80 | 33.70 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 26.00 | 29.30 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 21.20 | 24.90 | % | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 17.10 | 20.70 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 14.60 | 16.10 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 11.20 | 12.80 | % | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 8.50 | 8.80 | % | 0 | 0 | 0.31 | 0.55 | 0.02 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 5.90 | 6.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.45 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 3.90 | 4.20 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.34 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 2.40 | 2.80 | 3.20 | -1.95 | -37.87% | 4 | 10 | 0.28 | 0.25 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 1.40 | 1.70 | % | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.85 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.12 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.25 | 1.65 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.05 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.10 | 1.55 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.15 | 0.95 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.40 | 0.75 | % | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.75 | 1.05 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 1.10 | 1.35 | % | 0 | 0 | 0.37 | -0.11 | 0.01 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 1.60 | 1.90 | % | 0 | 0 | 0.35 | -0.15 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 2.40 | 4.00 | % | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 3.60 | 4.10 | 2.14 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.27 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 5.10 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.35 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 7.10 | 7.50 | % | 0 | 0 | 0.31 | -0.45 | 0.02 | -0.09 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 9.60 | 10.10 | 9.20 | -0.42 | -4.37% | 2 | 35 | 0.30 | -0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 12.60 | 13.10 | % | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 16.10 | 16.80 | 17.10 | % | 1 | 0 | 0.28 | -0.75 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 195.00 | 20.10 | 21.30 | % | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 22.70 | 26.70 | % | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 33.10 | 36.00 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 42.70 | 47.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 230.00 | 53.20 | 56.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 240.00 | 63.20 | 66.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 73.10 | 76.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 83.20 | 86.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |