Options Chain for M & T BK CORP COM (MTB) - $199.74 as of 8/22/2025 8:23:23 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 | 117.80 | 121.60 | 119.70 | % | 1.50 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 113.00 | 116.50 | 114.75 | % | 1.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 107.80 | 111.60 | 109.70 | % | 1.22 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 102.80 | 106.40 | 104.60 | % | 1.10 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 98.20 | 101.30 | 99.75 | % | 1.00 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 105.00 | 92.80 | 96.60 | 94.70 | % | 0.90 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 110.00 | 88.00 | 91.60 | 89.80 | % | 0.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 115.00 | 82.80 | 86.70 | 84.75 | % | 0.74 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 120.00 | 77.80 | 81.60 | 79.70 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 73.10 | 76.30 | 74.70 | 39.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 68.20 | 71.30 | 69.75 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 135.00 | 62.90 | 66.60 | 64.75 | 46.42 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 58.10 | 61.30 | 59.70 | 64.77 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 53.10 | 56.70 | 54.90 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 47.90 | 51.70 | 49.80 | 34.76 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 42.90 | 46.60 | 44.75 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 37.90 | 41.30 | 39.60 | 30.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 33.00 | 36.50 | 34.75 | 22.08 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 27.90 | 31.80 | 29.85 | 24.02 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.62 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 23.10 | 26.50 | 24.80 | 17.13 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 18.00 | 21.80 | 19.90 | 12.94 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.47 | 0.91 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 13.30 | 16.20 | 14.75 | 9.16 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.35 | 0.86 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 8.70 | 12.50 | 10.60 | 10.40 | +4.92 | +89.79% | 0.06 | 5 | 163 | 0.34 | 0.80 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 6.50 | 7.50 | 7.00 | 6.60 | +3.00 | +83.34% | 0.04 | 16 | 151 | 0.23 | 0.65 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 3.50 | 3.80 | 3.65 | 3.57 | +1.74 | +95.09% | 0.02 | 11 | 463 | 0.19 | 0.47 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 0.25 | 0.70 | 0.48 | 0.55 | +0.33 | +150.00% | 0.00 | 63 | 443 | 0.16 | 0.13 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.20 | 0.02 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 8/22/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 0.35 | 0.55 | 0.45 | 0.60 | -1.38 | -69.70% | 0.00 | 2 | 91 | 0.25 | -0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 0.70 | 1.05 | 0.88 | 0.86 | -1.58 | -64.76% | 0.00 | 5 | 35 | 0.23 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 0.60 | 2.20 | 1.40 | 1.60 | -3.00 | -65.22% | 0.01 | 3 | 94 | 0.19 | -0.20 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 2.60 | 4.30 | 3.45 | 2.86 | -4.04 | -58.56% | 0.02 | 24 | 56 | 0.24 | -0.35 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 4.60 | 5.30 | 4.95 | 14.54 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.19 | -0.53 | 0.04 | -0.06 | 8/4/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 10.60 | 12.50 | 11.55 | 12.00 | -5.34 | -30.80% | 0.06 | 2 | 6 | 0.25 | -0.87 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 19.80 | 23.50 | 21.65 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | -0.98 | 0.00 | -0.01 | 11/20/2024 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 29.70 | 33.50 | 31.60 | % | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 40.30 | 43.50 | 41.90 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 49.80 | 53.50 | 51.65 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 59.70 | 63.50 | 61.60 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 270.00 | 69.60 | 73.50 | 71.55 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 79.60 | 83.40 | 81.50 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 290.00 | 89.80 | 93.30 | 91.55 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 300.00 | 99.60 | 103.40 | 101.50 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 310.00 | 109.60 | 113.40 | 111.50 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 320.00 | 119.60 | 123.40 | 121.50 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |