Options Chain for M & T BK CORP COM (MTB) - $182.64 as of 5/30/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 106.40 | 109.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 101.40 | 103.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 96.40 | 98.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 91.40 | 93.70 | 73.50 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 86.50 | 88.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 82.10 | 83.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 76.40 | 78.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 71.40 | 73.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 65.90 | 68.70 | 40.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 61.40 | 63.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 56.40 | 58.70 | 36.50 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 51.40 | 53.70 | 73.25 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 46.50 | 49.40 | 45.12 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 41.40 | 43.90 | 62.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 35.80 | 38.70 | 36.90 | +18.00 | +95.24% | 20 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 31.40 | 34.50 | 31.70 | +11.60 | +57.72% | 21 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 26.50 | 28.70 | 26.80 | -2.45 | -8.38% | 85 | 26 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 21.50 | 23.90 | 21.80 | -2.50 | -10.29% | 125 | 56 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 16.40 | 19.00 | 17.58 | -0.22 | -1.24% | 1 | 43 | 0.50 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 11.10 | 15.00 | 12.75 | +0.40 | +3.24% | 143 | 203 | 0.48 | 0.90 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 7.90 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 143 | 0.30 | 0.76 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 4.80 | 5.70 | 5.30 | +0.46 | +9.51% | 6 | 265 | 0.27 | 0.57 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 2.45 | 3.10 | 2.83 | +0.03 | +1.08% | 3 | 98 | 0.25 | 0.38 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 1.10 | 1.40 | 1.25 | -0.05 | -3.85% | 8 | 338 | 0.23 | 0.21 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.15 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 1,165 | 0.23 | 0.10 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.40 | 0.14 | -0.16 | -53.34% | 3 | 180 | 0.27 | 0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 95 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.55 | 1.78 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.60 | 2.65 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.60 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.35 | 4.20 | 0.00 | 0.00% | 0 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.05 | 0.55 | 5.30 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 112 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.20 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 83 | 0.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.75 | 1.65 | 1.25 | -0.11 | -8.09% | 5 | 137 | 0.28 | -0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 1.70 | 2.50 | 2.25 | 0.00 | 0.00% | 2 | 134 | 0.25 | -0.24 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 3.30 | 4.20 | 3.50 | 0.00 | 0.00% | 4 | 43 | 0.24 | -0.43 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 5.60 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 59 | 0.22 | -0.62 | 0.04 | -0.07 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 8.40 | 10.60 | 10.20 | +1.40 | +15.91% | 7 | 39 | 0.21 | -0.79 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 12.50 | 15.00 | 27.30 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.90 | 0.02 | -0.04 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 17.40 | 20.20 | 16.10 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.96 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 27.60 | 29.80 | 32.11 | 0.00 | 0.00% | 0 | 17 | 0.57 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 36.80 | 39.90 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 47.80 | 49.90 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 57.60 | 59.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 250.00 | 67.70 | 69.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 260.00 | 77.60 | 79.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 270.00 | 87.60 | 89.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 280.00 | 97.60 | 99.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 290.00 | 107.60 | 109.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 300.00 | 117.10 | 119.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 310.00 | 127.60 | 129.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |