Options Chain for M & T BK CORP COM (MTB) - $185.74 as of 5/21/2025 3:19:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 103.30 | 107.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 80.00 | 98.40 | 101.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 85.00 | 93.30 | 96.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 90.00 | 88.30 | 91.40 | 73.50 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:52 PM EST |
| 95.00 | 83.50 | 86.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 100.00 | 78.50 | 82.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 105.00 | 73.50 | 76.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 110.00 | 68.50 | 71.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 115.00 | 63.50 | 66.90 | 40.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/21/2025 3:59:52 PM EST |
| 120.00 | 58.40 | 61.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 125.00 | 53.40 | 56.60 | 36.50 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:52 PM EST |
| 130.00 | 48.50 | 51.60 | 73.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/21/2025 3:59:52 PM EST |
| 135.00 | 43.50 | 46.70 | 83.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 5/21/2025 3:59:52 PM EST |
| 140.00 | 38.50 | 41.60 | 62.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/21/2025 3:59:52 PM EST |
| 145.00 | 33.20 | 37.40 | 18.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.99 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 150.00 | 28.60 | 31.70 | 20.10 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.96 | 0.01 | -0.02 | 4/30/2025 | 5/21/2025 3:59:52 PM EST |
| 155.00 | 23.60 | 26.80 | 30.85 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.94 | 0.01 | -0.03 | 5/12/2025 | 5/21/2025 3:59:52 PM EST |
| 160.00 | 19.30 | 22.60 | 27.80 | 0.00 | 0.00% | 0 | 60 | 0.36 | 0.89 | 0.01 | -0.04 | 5/12/2025 | 5/21/2025 3:59:52 PM EST |
| 165.00 | 14.40 | 18.00 | 21.20 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.83 | 0.02 | -0.06 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 170.00 | 11.30 | 12.00 | 15.27 | -2.73 | -15.17% | 1 | 190 | 0.28 | 0.74 | 0.02 | -0.07 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 175.00 | 7.70 | 8.30 | 13.67 | 0.00 | 0.00% | 0 | 144 | 0.26 | 0.64 | 0.03 | -0.08 | 5/19/2025 | 5/21/2025 3:59:52 PM EST |
| 180.00 | 4.80 | 5.30 | 5.72 | -3.06 | -34.86% | 3 | 265 | 0.26 | 0.50 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 185.00 | 2.50 | 3.10 | 3.06 | -2.14 | -41.16% | 20 | 95 | 0.24 | 0.35 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 190.00 | 0.95 | 1.65 | 1.77 | -0.66 | -27.16% | 1 | 307 | 0.23 | 0.21 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 195.00 | 0.35 | 1.45 | 0.62 | -0.98 | -61.25% | 4 | 1,164 | 0.26 | 0.11 | 0.02 | -0.04 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 200.00 | 0.10 | 0.85 | 0.30 | -0.20 | -40.00% | 5 | 185 | 0.26 | 0.05 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.38 | 0.01 | 0.00 | -0.01 | 4/22/2025 | 5/21/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 95 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/21/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/21/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/21/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/21/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 5/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.80 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 5/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.85 | 1.82 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.90 | 1.78 | 0.00 | 0.00% | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 5/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.90 | 0.46 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.65 | 2.65 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 5/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.65 | 2.15 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.55 | 4.20 | 0.00 | 0.00% | 0 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 145.00 | 0.05 | 0.75 | 5.30 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.01 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.50 | -0.04 | 0.01 | -0.02 | 5/19/2025 | 5/21/2025 3:59:52 PM EST |
| 155.00 | 0.30 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 111 | 0.46 | -0.06 | 0.01 | -0.03 | 5/14/2025 | 5/21/2025 3:59:52 PM EST |
| 160.00 | 0.75 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.11 | 0.01 | -0.04 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 165.00 | 1.10 | 1.65 | 1.30 | +0.28 | +27.46% | 2 | 33 | 0.31 | -0.17 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 170.00 | 1.90 | 2.40 | 1.85 | +0.55 | +42.31% | 4 | 125 | 0.28 | -0.26 | 0.02 | -0.07 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 175.00 | 3.30 | 3.80 | 2.50 | +0.85 | +51.52% | 18 | 114 | 0.27 | -0.36 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 180.00 | 5.40 | 5.90 | 3.80 | +0.40 | +11.77% | 8 | 32 | 0.26 | -0.50 | 0.03 | -0.08 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 185.00 | 8.10 | 8.70 | 5.20 | 0.00 | 0.00% | 0 | 59 | 0.25 | -0.65 | 0.03 | -0.08 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 190.00 | 10.70 | 13.10 | 8.80 | 0.00 | 0.00% | 0 | 39 | 0.23 | -0.79 | 0.02 | -0.06 | 5/13/2025 | 5/21/2025 3:59:52 PM EST |
| 195.00 | 14.30 | 18.10 | 27.30 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.89 | 0.02 | -0.04 | 4/24/2025 | 5/21/2025 3:59:52 PM EST |
| 200.00 | 19.70 | 22.40 | 16.10 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.95 | 0.01 | -0.02 | 5/12/2025 | 5/21/2025 3:59:52 PM EST |
| 210.00 | 29.70 | 32.80 | 32.11 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 5/21/2025 3:59:52 PM EST |
| 220.00 | 39.90 | 42.80 | 62.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:52 PM EST |
| 230.00 | 49.60 | 52.70 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/21/2025 3:59:52 PM EST |
| 240.00 | 59.50 | 62.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 250.00 | 69.50 | 72.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 260.00 | 79.60 | 82.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 270.00 | 89.50 | 92.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 280.00 | 99.50 | 102.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 290.00 | 109.50 | 112.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 300.00 | 119.40 | 122.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 310.00 | 129.40 | 132.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST |