Options Chain for M & T BK CORP COM (MTB) - $189.58 as of 10/8/2025 7:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 106.60 | 110.10 | 108.35 | % | 1.35 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 85.00 | 101.60 | 105.40 | 103.50 | % | 1.22 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 90.00 | 97.10 | 100.20 | 98.65 | % | 1.10 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 95.00 | 91.80 | 95.30 | 93.55 | % | 0.98 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 100.00 | 86.60 | 90.20 | 88.40 | % | 0.88 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 105.00 | 81.60 | 85.20 | 83.40 | % | 0.79 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 110.00 | 76.60 | 80.30 | 78.45 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 115.00 | 71.60 | 75.30 | 73.45 | % | 0.64 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 120.00 | 66.60 | 70.10 | 68.35 | % | 0.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 125.00 | 61.70 | 65.30 | 63.50 | 44.73 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 4:00:01 PM EST |
| 130.00 | 56.70 | 60.30 | 58.50 | % | 0.45 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 135.00 | 51.60 | 55.50 | 53.55 | 52.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 4:00:01 PM EST |
| 140.00 | 46.70 | 50.30 | 48.50 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 145.00 | 41.70 | 45.30 | 43.50 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 150.00 | 36.80 | 40.30 | 38.55 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 155.00 | 32.00 | 35.40 | 33.70 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 160.00 | 26.80 | 30.50 | 28.65 | % | 0.18 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 10/8/2025 4:00:01 PM EST | |||
| 165.00 | 22.90 | 25.60 | 24.25 | 32.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.06 | 7/18/2025 | 10/8/2025 4:00:01 PM EST |
| 170.00 | 18.10 | 20.90 | 19.50 | 31.15 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.76 | 0.93 | 0.01 | -0.10 | 8/28/2025 | 10/8/2025 4:00:01 PM EST |
| 175.00 | 12.40 | 15.50 | 13.95 | 22.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.87 | 0.02 | -0.16 | 7/16/2025 | 10/8/2025 4:00:01 PM EST |
| 180.00 | 9.00 | 11.20 | 10.10 | 22.85 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.42 | 0.76 | 0.02 | -0.21 | 9/9/2025 | 10/8/2025 4:00:01 PM EST |
| 185.00 | 4.90 | 7.50 | 6.20 | 8.04 | -1.06 | -11.65% | 0.03 | 1 | 4 | 0.38 | 0.62 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 190.00 | 2.30 | 4.30 | 3.30 | 4.20 | -1.00 | -19.24% | 0.02 | 10 | 103 | 0.35 | 0.45 | 0.04 | -0.26 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 195.00 | 0.70 | 2.35 | 1.53 | 2.64 | -0.26 | -8.97% | 0.01 | 15 | 326 | 0.34 | 0.28 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 200.00 | 0.15 | 1.15 | 0.65 | 1.05 | -0.05 | -4.55% | 0.00 | 5 | 551 | 0.34 | 0.16 | 0.02 | -0.16 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 958 | 0.38 | 0.03 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.47 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.13 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/8/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/8/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.86 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 10/8/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.03 | 0.00 | -0.06 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 4 | 23 | 0.49 | -0.07 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 175.00 | 0.50 | 1.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.13 | 0.02 | -0.16 | 9/8/2025 | 10/8/2025 4:00:01 PM EST |
| 180.00 | 0.10 | 2.60 | 1.35 | 1.60 | +0.45 | +39.13% | 0.01 | 20 | 269 | 0.37 | -0.24 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 185.00 | 1.60 | 3.30 | 2.45 | 3.15 | +0.20 | +6.78% | 0.01 | 3 | 119 | 0.33 | -0.38 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 190.00 | 5.10 | 7.00 | 6.05 | 4.55 | -0.30 | -6.19% | 0.03 | 3 | 100 | 0.43 | -0.55 | 0.04 | -0.26 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 195.00 | 7.50 | 10.60 | 9.05 | 7.54 | 0.00 | 0.00% | 0.05 | 0 | 275 | 0.41 | -0.72 | 0.03 | -0.22 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 200.00 | 10.50 | 13.40 | 11.95 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.25 | -0.84 | 0.02 | -0.16 | 9/26/2025 | 10/8/2025 4:00:01 PM EST |
| 210.00 | 19.90 | 23.10 | 21.50 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.05 | 9/22/2025 | 10/8/2025 4:00:01 PM EST |
| 220.00 | 30.20 | 33.30 | 31.75 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 10/8/2025 4:00:01 PM EST | |||
| 230.00 | 39.90 | 43.50 | 41.70 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 240.00 | 50.00 | 53.60 | 51.80 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 250.00 | 60.00 | 63.60 | 61.80 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 260.00 | 69.90 | 73.50 | 71.70 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 270.00 | 79.90 | 83.60 | 81.75 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 280.00 | 90.00 | 93.60 | 91.80 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 290.00 | 99.90 | 103.60 | 101.75 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 300.00 | 110.00 | 113.30 | 111.65 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST |