Options Chain for M & T BK CORP COM (MTB) - $212.33 as of 5/22/2026 1:10:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 101.30 | 105.30 | 103.30 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 115.00 | 96.30 | 100.30 | 98.30 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 120.00 | 91.30 | 95.40 | 93.35 | % | 0.78 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 125.00 | 86.30 | 90.40 | 88.35 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 130.00 | 81.30 | 85.30 | 83.30 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 135.00 | 76.30 | 80.40 | 78.35 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 140.00 | 71.30 | 75.40 | 73.35 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 145.00 | 66.30 | 70.40 | 68.35 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 150.00 | 61.40 | 65.50 | 63.45 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 155.00 | 56.40 | 60.40 | 58.40 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 160.00 | 51.40 | 55.10 | 53.25 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 165.00 | 46.50 | 50.20 | 48.35 | % | 0.29 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 170.00 | 41.60 | 45.30 | 43.45 | 37.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.02 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 175.00 | 36.90 | 40.40 | 38.65 | % | 0.22 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.03 | 5/22/2026 3:59:53 PM EST | |||
| 180.00 | 32.50 | 35.60 | 34.05 | % | 0.19 | 0 | 6 | 0.42 | 0.91 | 0.01 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 185.00 | 27.70 | 31.00 | 29.35 | % | 0.16 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.05 | 5/22/2026 3:59:53 PM EST | |||
| 190.00 | 23.50 | 26.50 | 25.00 | % | 0.13 | 0 | 4 | 0.29 | 0.82 | 0.01 | -0.06 | 5/22/2026 3:59:53 PM EST | |||
| 195.00 | 20.60 | 21.90 | 21.25 | % | 0.11 | 0 | 17 | 0.31 | 0.77 | 0.01 | -0.07 | 5/22/2026 3:59:53 PM EST | |||
| 200.00 | 16.50 | 18.30 | 17.40 | % | 0.09 | 0 | 10 | 0.31 | 0.71 | 0.01 | -0.08 | 5/22/2026 3:59:53 PM EST | |||
| 210.00 | 10.00 | 11.70 | 10.85 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.28 | 0.57 | 0.02 | -0.09 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 5.20 | 6.70 | 5.95 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.27 | 0.40 | 0.02 | -0.08 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 230.00 | 2.15 | 2.95 | 2.55 | 2.66 | +0.41 | +18.23% | 0.01 | 1 | 231 | 0.25 | 0.24 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 240.00 | 0.60 | 1.95 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.26 | 0.12 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.34 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.38 | 0.02 | 0.00 | -0.01 | 4/17/2026 | 5/22/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 7 | 0.42 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 160.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 165.00 | 0.50 | 2.00 | 1.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 170.00 | 0.40 | 2.15 | 1.28 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.04 | 0.00 | -0.02 | 4/15/2026 | 5/22/2026 3:59:53 PM EST |
| 175.00 | 0.65 | 2.00 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.38 | -0.07 | 0.00 | -0.03 | 4/14/2026 | 5/22/2026 3:59:53 PM EST |
| 180.00 | 0.75 | 2.50 | 1.63 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 185.00 | 1.40 | 2.70 | 2.05 | % | 0.01 | 0 | 101 | 0.34 | -0.13 | 0.01 | -0.05 | 5/22/2026 3:59:53 PM EST | |||
| 190.00 | 1.95 | 2.70 | 2.33 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.31 | -0.18 | 0.01 | -0.06 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 195.00 | 2.80 | 4.50 | 3.65 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.23 | 0.01 | -0.07 | 5/8/2026 | 5/22/2026 3:59:53 PM EST |
| 200.00 | 3.90 | 5.70 | 4.80 | 4.70 | -0.10 | -2.09% | 0.02 | 1 | 378 | 0.31 | -0.29 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 210.00 | 7.10 | 8.20 | 7.65 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.27 | -0.43 | 0.02 | -0.09 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 220.00 | 12.20 | 14.00 | 13.10 | % | 0.06 | 0 | 2 | 0.27 | -0.60 | 0.02 | -0.08 | 5/22/2026 3:59:53 PM EST | |||
| 230.00 | 18.80 | 21.70 | 20.25 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.01 | -0.06 | 5/22/2026 3:59:53 PM EST | |||
| 240.00 | 27.60 | 30.50 | 29.05 | % | 0.12 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.04 | 5/22/2026 3:59:53 PM EST | |||
| 250.00 | 36.30 | 40.20 | 38.25 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 260.00 | 46.00 | 50.10 | 48.05 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 270.00 | 55.90 | 60.10 | 58.00 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 280.00 | 66.00 | 70.10 | 68.05 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 290.00 | 75.90 | 80.00 | 77.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |