Options Chain for M & T BK CORP COM (MTB) - $250.14 as of 8/7/2026 6:25:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 103.80 | 107.00 | 105.40 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 98.80 | 102.00 | 100.40 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 93.90 | 97.00 | 95.45 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 88.60 | 92.00 | 90.30 | % | 0.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 83.60 | 87.00 | 85.30 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 78.80 | 82.00 | 80.40 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 74.10 | 77.00 | 75.55 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 180.00 | 68.70 | 72.00 | 70.35 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 185.00 | 63.80 | 67.00 | 65.40 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 190.00 | 58.70 | 62.00 | 60.35 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 195.00 | 53.70 | 57.00 | 55.35 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 200.00 | 48.70 | 52.10 | 50.40 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 210.00 | 38.50 | 42.10 | 40.30 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 220.00 | 29.00 | 32.10 | 30.55 | 34.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 19.60 | 22.30 | 20.95 | 22.65 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.45 | 0.95 | 0.01 | -0.10 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 10.60 | 12.50 | 11.55 | 14.82 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.27 | 0.83 | 0.02 | -0.15 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 3.50 | 5.70 | 4.60 | 7.33 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.21 | 0.55 | 0.04 | -0.18 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 0.30 | 1.65 | 0.98 | 1.00 | -1.33 | -57.09% | 0.00 | 3 | 321 | 0.19 | 0.20 | 0.03 | -0.11 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.30 | 0.04 | 0.01 | -0.03 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 1.40 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.31 | -0.05 | 0.01 | -0.10 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 0.65 | 1.60 | 1.13 | 1.15 | -0.05 | -4.17% | 0.00 | 16 | 62 | 0.24 | -0.17 | 0.02 | -0.15 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 3.10 | 5.00 | 4.05 | 3.62 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.23 | -0.45 | 0.04 | -0.18 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 9.40 | 11.70 | 10.55 | 10.48 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.28 | -0.80 | 0.03 | -0.11 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 18.10 | 21.50 | 19.80 | % | 0.07 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 280.00 | 28.10 | 31.40 | 29.75 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 290.00 | 38.10 | 41.20 | 39.65 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 300.00 | 48.90 | 51.20 | 50.05 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 310.00 | 58.90 | 61.10 | 60.00 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 320.00 | 68.10 | 71.20 | 69.65 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 330.00 | 78.10 | 81.20 | 79.65 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 340.00 | 88.10 | 91.40 | 89.75 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |