Options Chain for M & T BK CORP COM (MTB) - $205.74 as of 5/15/2026 2:37:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 123.10 | 127.20 | 125.15 | % | 1.56 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 85.00 | 118.20 | 122.20 | 120.20 | % | 1.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 113.30 | 117.20 | 115.25 | % | 1.28 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 95.00 | 108.20 | 112.40 | 110.30 | % | 1.16 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 103.20 | 107.40 | 105.30 | % | 1.05 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 105.00 | 98.30 | 102.40 | 100.35 | % | 0.96 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 110.00 | 93.30 | 97.50 | 95.40 | % | 0.87 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 115.00 | 88.30 | 92.50 | 90.40 | % | 0.79 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 120.00 | 83.20 | 87.50 | 85.35 | % | 0.71 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 125.00 | 78.30 | 82.50 | 80.40 | % | 0.64 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 130.00 | 73.20 | 77.30 | 75.25 | % | 0.58 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 135.00 | 68.20 | 72.30 | 70.25 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 140.00 | 63.30 | 67.30 | 65.30 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 145.00 | 58.40 | 62.50 | 60.45 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 150.00 | 53.40 | 57.30 | 55.35 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 155.00 | 48.40 | 52.50 | 50.45 | % | 0.33 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 160.00 | 43.50 | 47.60 | 45.55 | % | 0.28 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 165.00 | 38.60 | 42.60 | 40.60 | % | 0.25 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 170.00 | 34.10 | 37.60 | 35.85 | 52.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.01 | 4/20/2026 | 5/15/2026 4:00:06 PM EST |
| 175.00 | 29.20 | 32.80 | 31.00 | % | 0.18 | 0 | 3 | 0.58 | 0.95 | 0.01 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 180.00 | 24.30 | 27.90 | 26.10 | 34.48 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.51 | 0.95 | 0.01 | -0.02 | 5/7/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 19.60 | 23.50 | 21.55 | % | 0.12 | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 190.00 | 15.10 | 17.50 | 16.30 | % | 0.09 | 0 | 15 | 0.35 | 0.85 | 0.02 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 195.00 | 11.50 | 13.30 | 12.40 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.28 | 0.75 | 0.02 | -0.05 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 8.10 | 10.10 | 9.10 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.28 | 0.63 | 0.03 | -0.07 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 2.60 | 3.90 | 3.25 | 3.19 | -1.91 | -37.46% | 0.02 | 118 | 24 | 0.23 | 0.37 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 0.85 | 2.40 | 1.63 | 1.15 | -0.36 | -23.85% | 0.01 | 1 | 182 | 0.23 | 0.15 | 0.02 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 0.90 | 0.48 | 0.42 | -0.05 | -10.64% | 0.00 | 3 | 364 | 0.24 | 0.04 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.30 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 4:00:06 PM EST |
| 260.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 138 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 139 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/15/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 170.00 | 0.05 | 1.80 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | -0.02 | 0.01 | -0.01 | 4/22/2026 | 5/15/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 1.95 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.34 | -0.05 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 2.05 | 1.05 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.30 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 5/15/2026 4:00:06 PM EST |
| 185.00 | 1.00 | 2.00 | 1.50 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.31 | -0.08 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 190.00 | 1.70 | 3.30 | 2.50 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.31 | -0.15 | 0.02 | -0.04 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 195.00 | 2.20 | 3.20 | 2.70 | 3.10 | -0.20 | -6.07% | 0.01 | 1 | 29 | 0.25 | -0.25 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 200.00 | 4.10 | 4.80 | 4.45 | 5.00 | -0.20 | -3.85% | 0.02 | 2 | 50 | 0.25 | -0.37 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 210.00 | 8.70 | 11.00 | 9.85 | 10.53 | +1.88 | +21.74% | 0.05 | 25 | 50 | 0.25 | -0.63 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 220.00 | 15.90 | 18.50 | 17.20 | 16.89 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.32 | -0.85 | 0.02 | -0.04 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 230.00 | 25.20 | 27.70 | 26.45 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.37 | -0.96 | 0.01 | -0.02 | 5/6/2026 | 5/15/2026 4:00:06 PM EST |
| 240.00 | 34.90 | 37.50 | 36.20 | % | 0.15 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 250.00 | 43.90 | 48.10 | 46.00 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 260.00 | 54.00 | 58.00 | 56.00 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 270.00 | 63.70 | 67.90 | 65.80 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 280.00 | 74.00 | 77.90 | 75.95 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 290.00 | 83.70 | 87.90 | 85.80 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 300.00 | 93.90 | 97.80 | 95.85 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 310.00 | 103.90 | 107.90 | 105.90 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 320.00 | 113.90 | 117.90 | 115.90 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 330.00 | 123.70 | 127.80 | 125.75 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |