Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $65.99 as of 6/13/2025 3:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.10 | 40.70 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 32.10 | 35.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 35.00 | 27.10 | 31.30 | 31.14 | 0.00 | 0.00% | 0 | 8 | 4.18 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 23.60 | 24.60 | 20.80 | 0.00 | 0.00% | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 17.10 | 20.80 | 18.00 | 0.00 | 0.00% | 0 | 96 | 2.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 12.10 | 16.10 | 17.00 | 0.00 | 0.00% | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 7.20 | 10.90 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 2.65 | 6.30 | 4.98 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.85 | 0.05 | -0.06 | 4/29/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 0.05 | 2.00 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.38 | 0.11 | -0.10 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.04 | 0.03 | -0.03 | 4/25/2025 | 6/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 6/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 31 | 2.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 49 | 4.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/13/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 1.40 | 0.00 | 0.00% | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.15 | 0.05 | -0.06 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 65.00 | 0.45 | 3.10 | 2.53 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.62 | 0.11 | -0.10 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 70.00 | 3.90 | 6.90 | % | 0 | 0 | 0.86 | -0.96 | 0.03 | -0.03 | 6/13/2025 3:59:57 PM EST | |||
| 75.00 | 8.80 | 12.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 80.00 | 14.20 | 17.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 85.00 | 18.80 | 22.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 90.00 | 23.80 | 27.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 95.00 | 28.80 | 32.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |