Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $89.19 as of 1/29/2026 7:54:40 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 | 48.60 | 51.70 | 50.15 | % | 1.25 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 45.00 | 43.60 | 46.70 | 45.15 | % | 1.00 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 50.00 | 38.90 | 41.70 | 40.30 | % | 0.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 55.00 | 33.60 | 36.80 | 35.20 | % | 0.64 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 60.00 | 28.60 | 31.80 | 30.20 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 65.00 | 23.90 | 26.80 | 25.35 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 70.00 | 19.10 | 21.90 | 20.50 | % | 0.29 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 1/29/2026 10:58:54 AM EST | |||
| 75.00 | 14.30 | 17.10 | 15.70 | % | 0.21 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.05 | 1/29/2026 10:58:54 AM EST | |||
| 80.00 | 9.80 | 12.70 | 11.25 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.90 | 0.02 | -0.07 | 1/15/2026 | 1/29/2026 10:58:54 AM EST |
| 85.00 | 5.50 | 8.50 | 7.00 | % | 0.08 | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.09 | 1/29/2026 10:58:54 AM EST | |||
| 90.00 | 2.60 | 5.00 | 3.80 | % | 0.04 | 0 | 0 | 0.39 | 0.57 | 0.05 | -0.10 | 1/29/2026 10:58:54 AM EST | |||
| 95.00 | 0.30 | 2.95 | 1.63 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.05 | -0.09 | 1/29/2026 10:58:54 AM EST | |||
| 100.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.03 | -0.06 | 1/29/2026 10:58:54 AM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 1/29/2026 10:58:54 AM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 1/29/2026 10:58:54 AM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 10:58:54 AM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 10:58:54 AM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 10:58:54 AM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.03 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 10:58:54 AM EST |
| 75.00 | 0.10 | 1.45 | 0.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.03 | 0.01 | -0.05 | 1/20/2026 | 1/29/2026 10:58:54 AM EST |
| 80.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.02 | -0.07 | 1/29/2026 10:58:54 AM EST | |||
| 85.00 | 0.05 | 2.85 | 1.45 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.22 | 0.03 | -0.09 | 1/21/2026 | 1/29/2026 10:58:54 AM EST |
| 90.00 | 1.15 | 4.60 | 2.88 | % | 0.03 | 0 | 0 | 0.37 | -0.43 | 0.05 | -0.10 | 1/29/2026 10:58:54 AM EST | |||
| 95.00 | 4.40 | 7.40 | 5.90 | % | 0.06 | 0 | 0 | 0.55 | -0.65 | 0.05 | -0.09 | 1/29/2026 10:58:54 AM EST | |||
| 100.00 | 8.20 | 11.80 | 10.00 | % | 0.10 | 0 | 0 | 0.60 | -0.83 | 0.03 | -0.06 | 1/29/2026 10:58:54 AM EST | |||
| 105.00 | 13.20 | 16.50 | 14.85 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 1/29/2026 10:58:54 AM EST | |||
| 110.00 | 18.40 | 21.50 | 19.95 | % | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/29/2026 10:58:54 AM EST | |||
| 115.00 | 23.40 | 26.30 | 24.85 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST | |||
| 120.00 | 28.40 | 30.90 | 29.65 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 10:58:54 AM EST |