Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $54.64 as of 4/18/2025 3:07:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 25.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 18.00 | 20.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 13.60 | 16.10 | % | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 8.80 | 11.60 | % | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.03 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 4.90 | 7.10 | % | 0 | 0 | 0.72 | 0.73 | 0.04 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 55.00 | 2.05 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.49 | 0.05 | -0.05 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.10 | 0.85 | -0.05 | -5.56% | 1 | 1 | 0.62 | 0.24 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.10 | 0.03 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.65 | 1.35 | 2.03 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.11 | 0.02 | -0.03 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 1.35 | 1.75 | % | 0 | 0 | 0.55 | -0.27 | 0.04 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 55.00 | 2.45 | 4.40 | % | 0 | 0 | 0.50 | -0.51 | 0.05 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 4.50 | 7.00 | % | 0 | 0 | 0.28 | -0.76 | 0.05 | -0.04 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 9.80 | 12.40 | % | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 14.40 | 17.50 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 19.40 | 22.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 80.00 | 24.50 | 27.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |