Options Chain for M & T BK CORP COM (MTB) - $182.75 as of 11/21/2025 4:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 57.30 | 60.20 | 58.75 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 135.00 | 52.30 | 55.20 | 53.75 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 140.00 | 47.30 | 50.30 | 48.80 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 145.00 | 42.30 | 45.30 | 43.80 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 150.00 | 36.80 | 40.20 | 38.50 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 155.00 | 32.00 | 35.30 | 33.65 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 160.00 | 27.60 | 30.40 | 29.00 | % | 0.18 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 11/21/2025 4:00:11 PM EST | |||
| 165.00 | 22.80 | 25.50 | 24.15 | % | 0.15 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 11/21/2025 4:00:11 PM EST | |||
| 170.00 | 18.10 | 20.80 | 19.45 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.48 | 0.87 | 0.01 | -0.05 | 11/19/2025 | 11/21/2025 4:00:11 PM EST |
| 175.00 | 13.90 | 16.40 | 15.15 | % | 0.09 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.07 | 11/21/2025 4:00:11 PM EST | |||
| 180.00 | 10.10 | 11.10 | 10.60 | 10.75 | +3.88 | +56.48% | 0.06 | 1 | 29 | 0.29 | 0.71 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 185.00 | 6.70 | 7.50 | 7.10 | 7.31 | +3.16 | +76.15% | 0.04 | 3 | 78 | 0.27 | 0.60 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 190.00 | 3.80 | 4.50 | 4.15 | 4.30 | +0.90 | +26.48% | 0.02 | 14 | 133 | 0.26 | 0.45 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 195.00 | 1.80 | 2.35 | 2.08 | 2.10 | +0.80 | +61.54% | 0.01 | 397 | 256 | 0.23 | 0.29 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 200.00 | 0.80 | 1.20 | 1.00 | 1.05 | +0.26 | +32.92% | 0.01 | 80 | 178 | 0.23 | 0.18 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.06 | 0.01 | -0.02 | 10/29/2025 | 11/21/2025 4:00:11 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:11 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 280.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:11 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:11 PM EST |
| 155.00 | 0.10 | 0.90 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:11 PM EST |
| 160.00 | 0.35 | 0.95 | 0.65 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.03 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 4:00:11 PM EST |
| 165.00 | 0.60 | 1.20 | 0.90 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.37 | -0.07 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:11 PM EST |
| 170.00 | 0.90 | 1.60 | 1.25 | 1.36 | -1.39 | -50.55% | 0.01 | 40 | 67 | 0.34 | -0.13 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 175.00 | 1.70 | 2.35 | 2.03 | 2.00 | -1.20 | -37.50% | 0.01 | 5 | 129 | 0.33 | -0.20 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 180.00 | 2.70 | 3.50 | 3.10 | 3.20 | -1.80 | -36.00% | 0.02 | 242 | 121 | 0.31 | -0.29 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 185.00 | 4.10 | 4.80 | 4.45 | 5.10 | -2.80 | -35.45% | 0.02 | 2 | 33 | 0.28 | -0.40 | 0.03 | -0.09 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 190.00 | 6.30 | 7.40 | 6.85 | 6.30 | -5.55 | -46.84% | 0.04 | 1 | 2 | 0.28 | -0.55 | 0.03 | -0.08 | 11/21/2025 | 11/21/2025 4:00:11 PM EST |
| 195.00 | 9.20 | 10.50 | 9.85 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.71 | 0.03 | -0.07 | 11/17/2025 | 11/21/2025 4:00:11 PM EST |
| 200.00 | 12.60 | 14.20 | 13.40 | 20.51 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.22 | -0.82 | 0.02 | -0.05 | 10/29/2025 | 11/21/2025 4:00:11 PM EST |
| 210.00 | 21.20 | 24.20 | 22.70 | % | 0.11 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 11/21/2025 4:00:11 PM EST | |||
| 220.00 | 31.10 | 34.10 | 32.60 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:11 PM EST | |||
| 230.00 | 41.10 | 44.50 | 42.80 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 240.00 | 51.20 | 54.30 | 52.75 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 250.00 | 60.80 | 64.60 | 62.70 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 260.00 | 71.10 | 74.00 | 72.55 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 270.00 | 81.10 | 84.00 | 82.55 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST | |||
| 280.00 | 91.10 | 94.00 | 92.55 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:11 PM EST |