Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $88.46 as of 5/15/2026 7:43:43 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.40 | 54.20 | 52.30 | % | 1.49 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 40.00 | 45.50 | 49.20 | 47.35 | % | 1.18 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 45.00 | 40.50 | 44.20 | 42.35 | % | 0.94 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 50.00 | 35.50 | 39.30 | 37.40 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 55.00 | 30.50 | 34.10 | 32.30 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 60.00 | 25.70 | 28.40 | 27.05 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 65.00 | 21.10 | 23.60 | 22.35 | % | 0.34 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:01 PM EST | |||
| 70.00 | 16.00 | 18.60 | 17.30 | 21.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.77 | 0.97 | 0.01 | -0.02 | 4/28/2026 | 5/15/2026 4:00:01 PM EST |
| 75.00 | 11.40 | 14.00 | 12.70 | 15.59 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.65 | 0.91 | 0.02 | -0.03 | 4/30/2026 | 5/15/2026 4:00:01 PM EST |
| 80.00 | 7.00 | 9.70 | 8.35 | % | 0.10 | 0 | 2 | 0.31 | 0.80 | 0.03 | -0.05 | 5/15/2026 4:00:01 PM EST | |||
| 85.00 | 3.70 | 5.60 | 4.65 | % | 0.05 | 0 | 2 | 0.32 | 0.63 | 0.04 | -0.05 | 5/15/2026 4:00:01 PM EST | |||
| 90.00 | 1.45 | 2.65 | 2.05 | 2.40 | -3.30 | -57.90% | 0.02 | 1 | 23 | 0.29 | 0.40 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 1 | 0.27 | 0.21 | 0.03 | -0.04 | 5/15/2026 4:00:01 PM EST | |||
| 100.00 | 0.20 | 1.15 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.37 | 0.09 | 0.02 | -0.02 | 4/8/2026 | 5/15/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 0.56 | 0.03 | 0.01 | -0.01 | 5/15/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 5/15/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.01 | -0.02 | 3/26/2026 | 5/15/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 1 | 0.41 | -0.09 | 0.02 | -0.03 | 5/15/2026 4:00:01 PM EST | |||
| 80.00 | 0.25 | 2.30 | 1.28 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.20 | 0.03 | -0.05 | 4/14/2026 | 5/15/2026 4:00:01 PM EST |
| 85.00 | 2.10 | 3.40 | 2.75 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.37 | 0.04 | -0.05 | 5/12/2026 | 5/15/2026 4:00:01 PM EST |
| 90.00 | 3.50 | 6.50 | 5.00 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.60 | 0.05 | -0.05 | 5/4/2026 | 5/15/2026 4:00:01 PM EST |
| 95.00 | 7.60 | 10.30 | 8.95 | % | 0.09 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.04 | 5/15/2026 4:00:01 PM EST | |||
| 100.00 | 12.20 | 15.10 | 13.65 | % | 0.14 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 5/15/2026 4:00:01 PM EST | |||
| 105.00 | 16.40 | 19.90 | 18.15 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 5/15/2026 4:00:01 PM EST | |||
| 110.00 | 21.30 | 25.00 | 23.15 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 115.00 | 26.40 | 30.10 | 28.25 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 120.00 | 31.40 | 34.90 | 33.15 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 125.00 | 36.40 | 39.80 | 38.10 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 130.00 | 41.10 | 44.80 | 42.95 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 135.00 | 46.10 | 49.80 | 47.95 | % | 0.36 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST |