Options Chain for M & T BK CORP COM (MTB) - $233.94 as of 9/1/2026 8:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 140.80 | 144.50 | 142.65 | % | 1.58 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 95.00 | 135.80 | 139.50 | 137.65 | % | 1.45 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 100.00 | 130.50 | 134.50 | 132.50 | % | 1.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 105.00 | 125.70 | 129.50 | 127.60 | % | 1.22 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 110.00 | 120.80 | 124.50 | 122.65 | % | 1.11 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 115.00 | 115.90 | 118.70 | 117.30 | % | 1.02 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 120.00 | 110.80 | 114.50 | 112.65 | % | 0.94 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 125.00 | 105.50 | 109.50 | 107.50 | % | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 130.00 | 100.80 | 104.50 | 102.65 | % | 0.79 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 135.00 | 95.90 | 99.50 | 97.70 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 140.00 | 90.90 | 94.50 | 92.70 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 145.00 | 85.60 | 89.20 | 87.40 | 89.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 150.00 | 81.10 | 84.20 | 82.65 | 84.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 155.00 | 75.60 | 79.50 | 77.55 | % | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 160.00 | 71.10 | 74.20 | 72.65 | 74.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 165.00 | 66.00 | 69.50 | 67.75 | 51.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 4:00:06 PM EST |
| 170.00 | 61.00 | 63.90 | 62.45 | 64.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 175.00 | 56.00 | 59.20 | 57.60 | 59.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 180.00 | 51.30 | 54.20 | 52.75 | 54.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 185.00 | 45.90 | 49.20 | 47.55 | 49.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 190.00 | 41.30 | 44.10 | 42.70 | 44.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 195.00 | 36.40 | 39.80 | 38.10 | 39.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 200.00 | 31.50 | 34.40 | 32.95 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 210.00 | 21.60 | 24.20 | 22.90 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.03 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 220.00 | 12.30 | 14.90 | 13.60 | 14.56 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | 0.85 | 0.02 | -0.10 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 230.00 | 4.20 | 6.40 | 5.30 | 6.35 | +0.05 | +0.80% | 0.02 | 1 | 180 | 0.20 | 0.60 | 0.04 | -0.12 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 240.00 | 1.00 | 1.50 | 1.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.19 | 0.21 | 0.03 | -0.08 | 8/27/2026 | 9/1/2026 4:00:06 PM EST |
| 250.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.21 | 0.03 | 0.01 | -0.02 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/1/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/1/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/1/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/1/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/1/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/1/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/1/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/1/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/1/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/1/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/1/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/1/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/1/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 9/1/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.42 | -0.03 | 0.00 | -0.03 | 8/25/2026 | 9/1/2026 4:00:06 PM EST |
| 220.00 | 0.15 | 1.60 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | -0.15 | 0.02 | -0.10 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 230.00 | 2.20 | 3.70 | 2.95 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.20 | -0.40 | 0.04 | -0.12 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 240.00 | 7.60 | 10.10 | 8.85 | 7.08 | -2.12 | -23.05% | 0.04 | 1 | 142 | 0.27 | -0.79 | 0.03 | -0.08 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 250.00 | 16.80 | 19.40 | 18.10 | 17.78 | +5.58 | +45.74% | 0.07 | 2 | 14 | 0.36 | -0.97 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 260.00 | 26.80 | 29.70 | 28.25 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 270.00 | 36.00 | 40.00 | 38.00 | 22.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:06 PM EST |
| 280.00 | 46.00 | 50.00 | 48.00 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 290.00 | 56.10 | 59.90 | 58.00 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 300.00 | 66.10 | 69.90 | 68.00 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 310.00 | 76.20 | 80.00 | 78.10 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 320.00 | 86.80 | 89.40 | 88.10 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 330.00 | 96.00 | 100.00 | 98.00 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 340.00 | 106.80 | 110.00 | 108.40 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 350.00 | 116.50 | 119.40 | 117.95 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 360.00 | 126.80 | 129.50 | 128.15 | 126.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |