Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $91.79 as of 8/31/2026 11:30:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.80 | 53.10 | 51.45 | % | 1.29 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 45.00 | 44.80 | 48.10 | 46.45 | % | 1.03 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 50.00 | 39.90 | 43.20 | 41.55 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 55.00 | 34.80 | 38.20 | 36.50 | % | 0.66 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 60.00 | 29.80 | 33.20 | 31.50 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 65.00 | 25.00 | 27.80 | 26.40 | % | 0.41 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 70.00 | 20.00 | 23.30 | 21.65 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 75.00 | 15.20 | 18.30 | 16.75 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 80.00 | 10.30 | 13.30 | 11.80 | % | 0.15 | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.03 | 8/31/2026 12:59:06 PM EST | |||
| 85.00 | 5.60 | 8.40 | 7.00 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.87 | 0.04 | -0.05 | 6/26/2026 | 8/31/2026 12:59:06 PM EST |
| 90.00 | 2.55 | 3.20 | 2.88 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.61 | 0.07 | -0.07 | 6/10/2026 | 8/31/2026 12:59:06 PM EST |
| 95.00 | 0.45 | 1.10 | 0.78 | 8.98 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.25 | 0.24 | 0.06 | -0.05 | 6/26/2026 | 8/31/2026 12:59:06 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.45 | 0.05 | 0.02 | -0.02 | 8/27/2026 | 8/31/2026 12:59:06 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 8/31/2026 12:59:06 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/31/2026 12:59:06 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/31/2026 12:59:06 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/31/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:59:06 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/31/2026 12:59:06 PM EST |
| 80.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.02 | 0.01 | -0.03 | 7/22/2026 | 8/31/2026 12:59:06 PM EST |
| 85.00 | 0.05 | 1.05 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.13 | 0.04 | -0.05 | 8/21/2026 | 8/31/2026 12:59:06 PM EST |
| 90.00 | 1.25 | 2.10 | 1.68 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | -0.39 | 0.07 | -0.07 | 8/24/2026 | 8/31/2026 12:59:06 PM EST |
| 95.00 | 2.70 | 5.40 | 4.05 | % | 0.04 | 0 | 0 | 0.39 | -0.76 | 0.06 | -0.05 | 8/31/2026 12:59:06 PM EST | |||
| 100.00 | 7.00 | 10.30 | 8.65 | % | 0.09 | 0 | 2 | 0.55 | -0.95 | 0.02 | -0.02 | 8/31/2026 12:59:06 PM EST | |||
| 105.00 | 12.40 | 15.20 | 13.80 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 110.00 | 17.00 | 20.30 | 18.65 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 115.00 | 22.40 | 25.20 | 23.80 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 120.00 | 27.40 | 30.20 | 28.80 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 125.00 | 32.00 | 35.20 | 33.60 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 130.00 | 37.00 | 40.20 | 38.60 | % | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 135.00 | 42.00 | 45.20 | 43.60 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST | |||
| 140.00 | 47.00 | 50.20 | 48.60 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/31/2026 12:59:06 PM EST |