Options Chain for M & T BK CORP COM (MTB) - $146.38 as of 4/26/2024 9:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.50 | 79.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 69.50 | 74.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 65.00 | 69.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 60.00 | 64.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 54.70 | 59.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 49.60 | 54.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 45.00 | 49.50 | 38.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 39.60 | 44.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 34.60 | 39.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 30.00 | 34.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 25.00 | 29.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 20.20 | 24.50 | 15.38 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 15.70 | 17.80 | 13.60 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.94 | 0.01 | -0.06 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 12.20 | 12.80 | 9.74 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.88 | 0.02 | -0.08 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 7.60 | 8.50 | 8.70 | 0.00 | 0.00% | 0 | 153 | 0.29 | 0.77 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 4.50 | 4.90 | 5.70 | +0.78 | +15.86% | 16 | 513 | 0.26 | 0.60 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 2.15 | 2.40 | 2.65 | -0.15 | -5.36% | 6 | 642 | 0.25 | 0.39 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.90 | 1.10 | 1.25 | 0.00 | 0.00% | 48 | 772 | 0.26 | 0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.35 | 0.60 | 0.54 | 0.00 | 0.00% | 0 | 299 | 0.27 | 0.10 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 0.10 | 0.20 | 0.18 | -0.01 | -5.27% | 1 | 85 | 0.27 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.12 | -0.12 | -50.00% | 1 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 72 | 1.50 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.92 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 3 | 24 | 0.63 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,051 | 0.72 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.62 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 2 | 354 | 0.36 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.20 | 0.30 | 0.23 | -0.07 | -23.34% | 13 | 212 | 0.32 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.50 | 0.65 | 0.54 | -0.06 | -10.00% | 9 | 164 | 0.30 | -0.12 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 1.20 | 1.35 | 1.20 | -0.35 | -22.59% | 2 | 262 | 0.28 | -0.23 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 2.65 | 2.85 | 2.45 | -0.25 | -9.26% | 4 | 286 | 0.26 | -0.40 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 5.10 | 5.50 | 5.20 | -0.60 | -10.35% | 16 | 23 | 0.25 | -0.61 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 8.50 | 11.00 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.79 | 0.03 | -0.07 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 12.80 | 14.40 | 11.91 | -3.72 | -23.80% | 2 | 0 | 0.38 | -0.90 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 16.30 | 19.90 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 22.10 | 24.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 26.00 | 30.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 31.00 | 35.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 36.00 | 40.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 41.00 | 45.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 195.00 | 46.00 | 50.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 51.00 | 55.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |