Options Chain for M & T BK CORP COM (MTB) - $180.61 as of 5/23/2025 3:19:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 98.40 | 100.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 85.00 | 93.30 | 95.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 90.00 | 88.40 | 91.40 | 73.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/23/2025 3:59:53 PM EST |
| 95.00 | 83.30 | 86.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 100.00 | 78.40 | 80.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 105.00 | 73.30 | 75.60 | 54.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/23/2025 3:59:53 PM EST |
| 110.00 | 68.10 | 71.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 115.00 | 63.40 | 66.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 120.00 | 58.40 | 60.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 125.00 | 53.30 | 55.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 130.00 | 48.40 | 50.40 | 57.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.02 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 135.00 | 43.30 | 45.60 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 5/23/2025 3:59:53 PM EST | |||
| 140.00 | 38.40 | 41.50 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.03 | 5/23/2025 3:59:53 PM EST | |||
| 145.00 | 33.50 | 36.70 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.04 | 5/23/2025 3:59:53 PM EST | |||
| 150.00 | 29.00 | 32.10 | 30.63 | -1.51 | -4.70% | 2 | 1 | 0.33 | 0.89 | 0.01 | -0.04 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 155.00 | 24.40 | 27.60 | 18.10 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.85 | 0.01 | -0.05 | 4/28/2025 | 5/23/2025 3:59:53 PM EST |
| 160.00 | 20.20 | 23.20 | 21.97 | -1.46 | -6.24% | 2 | 10 | 0.32 | 0.81 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 165.00 | 16.40 | 19.40 | 15.33 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.75 | 0.01 | -0.07 | 5/2/2025 | 5/23/2025 3:59:53 PM EST |
| 170.00 | 12.70 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 91 | 0.32 | 0.68 | 0.02 | -0.07 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 175.00 | 10.20 | 11.30 | 10.78 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.60 | 0.02 | -0.08 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 180.00 | 7.40 | 8.60 | 7.20 | -0.93 | -11.44% | 6 | 172 | 0.29 | 0.51 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 185.00 | 5.00 | 7.20 | 4.82 | -1.48 | -23.50% | 2 | 59 | 0.30 | 0.41 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 190.00 | 3.20 | 4.10 | 3.60 | -0.40 | -10.00% | 14 | 148 | 0.27 | 0.31 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 195.00 | 1.80 | 2.65 | 2.31 | -0.35 | -13.16% | 34 | 46 | 0.26 | 0.22 | 0.02 | -0.05 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 200.00 | 1.10 | 1.75 | 1.61 | 0.00 | 0.00% | 0 | 78 | 0.26 | 0.14 | 0.01 | -0.03 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 210.00 | 0.10 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 67 | 0.24 | 0.05 | 0.01 | -0.02 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 5/23/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/23/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 5.28 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/23/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/23/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/23/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/23/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/23/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/23/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 130.00 | 0.05 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.03 | 0.00 | -0.02 | 12/24/2024 | 5/23/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.00 | -0.02 | 5/13/2025 | 5/23/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.06 | 0.00 | -0.03 | 5/13/2025 | 5/23/2025 3:59:53 PM EST |
| 145.00 | 0.40 | 1.80 | 0.79 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.08 | 0.01 | -0.04 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 150.00 | 0.70 | 2.60 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.11 | 0.01 | -0.04 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 155.00 | 1.20 | 3.10 | 1.52 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.15 | 0.01 | -0.05 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 160.00 | 2.15 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 26 | 0.36 | -0.19 | 0.01 | -0.06 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 165.00 | 3.10 | 5.20 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.25 | 0.01 | -0.07 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 170.00 | 4.30 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.32 | 0.02 | -0.07 | 5/14/2025 | 5/23/2025 3:59:53 PM EST |
| 175.00 | 5.90 | 7.10 | 6.10 | +0.80 | +15.10% | 1 | 70 | 0.31 | -0.40 | 0.02 | -0.08 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 180.00 | 8.10 | 10.50 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.49 | 0.02 | -0.07 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 185.00 | 10.20 | 13.00 | 11.10 | +1.80 | +19.36% | 1 | 32 | 0.30 | -0.59 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 190.00 | 13.00 | 16.20 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.69 | 0.02 | -0.06 | 4/24/2025 | 5/23/2025 3:59:53 PM EST |
| 195.00 | 17.10 | 20.10 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.78 | 0.02 | -0.05 | 2/24/2025 | 5/23/2025 3:59:53 PM EST |
| 200.00 | 21.40 | 23.70 | 32.84 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.86 | 0.01 | -0.03 | 4/28/2025 | 5/23/2025 3:59:53 PM EST |
| 210.00 | 30.70 | 32.90 | 39.04 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.01 | -0.02 | 3/13/2025 | 5/23/2025 3:59:53 PM EST |
| 220.00 | 40.70 | 42.90 | 64.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 5/23/2025 3:59:53 PM EST |
| 230.00 | 50.80 | 52.90 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 240.00 | 60.00 | 62.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 250.00 | 69.80 | 72.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 260.00 | 79.90 | 82.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 270.00 | 90.70 | 92.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 280.00 | 99.90 | 102.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 290.00 | 109.90 | 112.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 300.00 | 120.80 | 122.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 310.00 | 130.70 | 132.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 320.00 | 140.20 | 143.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST |