Options Chain for M & T BK CORP COM (MTB) - $175.28 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.50 | 92.60 | 106.00 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 84.30 | 87.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 79.30 | 82.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 74.30 | 77.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 69.30 | 72.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 64.40 | 67.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 59.40 | 62.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 54.30 | 57.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 49.00 | 52.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 43.60 | 48.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 39.10 | 42.20 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 33.60 | 38.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 29.30 | 32.50 | 77.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.06 | 11/27/2024 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 25.10 | 27.90 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 20.30 | 23.50 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.11 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 15.80 | 18.90 | 27.07 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.13 | 10/7/2024 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 12.50 | 13.80 | 15.76 | -4.04 | -20.41% | 3 | 22 | 0.40 | 0.76 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 9.10 | 10.90 | 14.10 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.66 | 0.02 | -0.16 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 6.10 | 7.00 | 8.18 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.54 | 0.03 | -0.16 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 3.70 | 4.80 | 7.26 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.40 | 0.03 | -0.15 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 2.50 | 5.00 | 0.00 | 0.00% | 0 | 191 | 0.35 | 0.27 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 1.05 | 1.35 | 1.25 | -1.45 | -53.71% | 6 | 122 | 0.34 | 0.17 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 0.50 | 0.70 | 0.50 | -0.50 | -50.00% | 1 | 527 | 0.33 | 0.11 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 0.20 | 0.35 | 0.32 | -0.38 | -54.29% | 2 | 236 | 0.33 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 0.10 | 0.55 | 0.31 | +0.14 | +82.36% | 6 | 494 | 0.43 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 287 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 157 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.35 | 2.67 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.01 | 12/24/2024 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.03 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.10 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.03 | 0.00 | -0.06 | 12/2/2024 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.06 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.75 | 1.15 | 0.89 | +0.33 | +58.93% | 2 | 11 | 0.45 | -0.10 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 1.30 | 1.85 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.16 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 2.25 | 2.50 | 2.65 | +0.55 | +26.19% | 1 | 22 | 0.40 | -0.24 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 3.60 | 3.90 | 4.08 | +1.73 | +73.62% | 3 | 184 | 0.38 | -0.34 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 5.50 | 5.90 | 5.90 | +2.57 | +77.18% | 22 | 234 | 0.37 | -0.46 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 7.80 | 8.70 | 7.85 | +3.75 | +91.47% | 60 | 266 | 0.35 | -0.60 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 10.90 | 12.20 | 6.50 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.73 | 0.02 | -0.12 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 14.10 | 17.20 | 16.38 | +2.78 | +20.45% | 1 | 39 | 0.32 | -0.83 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 18.40 | 21.20 | 20.83 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.89 | 0.01 | -0.07 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 23.20 | 26.50 | 19.66 | 0.00 | 0.00% | 0 | 85 | 0.44 | -0.94 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 33.10 | 36.00 | 19.83 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 43.00 | 46.00 | 22.49 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 52.80 | 56.80 | 22.83 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 63.40 | 66.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 250.00 | 73.40 | 76.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 83.40 | 86.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 93.20 | 97.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 103.10 | 106.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 113.10 | 116.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |