Options Chain for M & T BK CORP COM (MTB) - $168.80 as of 9/6/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 94.30 | 98.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 89.30 | 93.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 84.40 | 88.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 79.30 | 83.70 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 74.50 | 78.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 69.40 | 73.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 64.20 | 68.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 59.40 | 63.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 54.40 | 58.70 | 61.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 49.50 | 53.80 | 54.54 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 44.60 | 48.90 | 49.87 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 39.70 | 43.90 | 41.75 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 34.60 | 38.90 | 16.04 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 2/2/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 29.70 | 33.70 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 24.90 | 28.40 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 19.90 | 23.90 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.07 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 16.20 | 19.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.10 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 11.90 | 12.70 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.12 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 7.70 | 9.40 | 11.96 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.76 | 0.03 | -0.13 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 4.40 | 4.70 | 4.10 | -2.40 | -36.93% | 7 | 99 | 0.27 | 0.59 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 1.90 | 2.25 | 1.90 | -1.20 | -38.71% | 30 | 454 | 0.26 | 0.36 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.20 | 1.50 | 0.85 | -0.55 | -39.29% | 1 | 297 | 0.26 | 0.18 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.15 | 0.35 | 0.43 | -0.12 | -21.82% | 1 | 261 | 0.25 | 0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 149 | 0.31 | 0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 190.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.01 | 0.00 | 0.00 | -0.01 | 6/25/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.72 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.47 | 0.00 | 0.00 | -0.01 | 5/31/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.14 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.29 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 180 | 1.03 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 90 | 1.07 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 663 | 1.00 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.30 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.64 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 291 | 0.55 | -0.01 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.02 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.10 | 0.40 | 0.19 | -0.08 | -29.63% | 1 | 135 | 0.42 | -0.04 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.25 | 0.45 | 0.38 | +0.14 | +58.34% | 2 | 113 | 0.37 | -0.08 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.55 | 0.80 | 0.75 | +0.21 | +38.89% | 8 | 204 | 0.33 | -0.14 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 1.25 | 1.50 | 1.55 | +0.74 | +91.36% | 1 | 90 | 0.30 | -0.24 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 2.65 | 2.95 | 2.21 | 0.00 | 0.00% | 0 | 86 | 0.28 | -0.41 | 0.05 | -0.13 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 5.20 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 126 | 0.27 | -0.64 | 0.05 | -0.12 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 7.80 | 9.70 | 9.00 | +3.10 | +52.55% | 2 | 36 | 0.21 | -0.82 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 11.70 | 15.40 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.92 | 0.02 | -0.04 | 7/25/2024 | 9/6/2024 3:59:52 PM EST |
| 185.00 | 16.40 | 20.60 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 21.40 | 25.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 26.40 | 30.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 31.40 | 35.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 41.40 | 45.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 51.40 | 55.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 61.40 | 65.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |