Options Chain for M & T BK CORP COM (MTB) - $214.31 as of 5/29/2026 2:50:44 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 | 133.70 | 137.80 | 135.75 | % | 1.70 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 85.00 | 128.70 | 132.80 | 130.75 | % | 1.54 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 90.00 | 123.70 | 127.80 | 125.75 | % | 1.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 95.00 | 118.70 | 122.80 | 120.75 | % | 1.27 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 100.00 | 113.80 | 117.80 | 115.80 | % | 1.16 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 105.00 | 108.70 | 112.80 | 110.75 | % | 1.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 110.00 | 103.70 | 107.80 | 105.75 | % | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 115.00 | 98.70 | 102.80 | 100.75 | % | 0.88 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 120.00 | 93.70 | 97.80 | 95.75 | % | 0.80 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 125.00 | 88.70 | 92.80 | 90.75 | % | 0.73 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 130.00 | 83.70 | 87.80 | 85.75 | % | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 135.00 | 78.70 | 83.00 | 80.85 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 140.00 | 73.80 | 77.80 | 75.80 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 145.00 | 68.70 | 72.80 | 70.75 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 150.00 | 63.70 | 67.80 | 65.75 | % | 0.44 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 155.00 | 58.90 | 62.40 | 60.65 | % | 0.39 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 160.00 | 53.90 | 57.30 | 55.60 | 54.37 | % | 0.35 | 3 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:13 PM EST | |
| 165.00 | 48.90 | 52.20 | 50.55 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 170.00 | 43.70 | 47.80 | 45.75 | 38.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:13 PM EST |
| 175.00 | 38.70 | 42.80 | 40.75 | % | 0.23 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 180.00 | 33.80 | 37.80 | 35.80 | 35.28 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:13 PM EST |
| 185.00 | 28.90 | 32.80 | 30.85 | % | 0.17 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 190.00 | 24.40 | 27.20 | 25.80 | 25.69 | +0.81 | +3.26% | 0.14 | 2 | 15 | 0.52 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 195.00 | 19.30 | 22.50 | 20.90 | 21.17 | +0.25 | +1.20% | 0.11 | 2 | 8 | 0.49 | 0.95 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 200.00 | 14.30 | 16.60 | 15.45 | 15.48 | +0.48 | +3.20% | 0.08 | 1 | 23 | 0.33 | 0.89 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 210.00 | 7.20 | 8.40 | 7.80 | 8.00 | +1.40 | +21.22% | 0.04 | 20 | 351 | 0.25 | 0.67 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 220.00 | 2.30 | 3.00 | 2.65 | 2.56 | +0.26 | +11.31% | 0.01 | 1 | 753 | 0.23 | 0.34 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 230.00 | 0.40 | 0.75 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.23 | 0.11 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 1:59:13 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.41 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:13 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:59:13 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:13 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 139 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 1:59:13 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:59:13 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:59:13 PM EST |
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:13 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:59:13 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:13 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:13 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:13 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:13 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:13 PM EST |
| 190.00 | 0.05 | 1.05 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.33 | -0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:59:13 PM EST |
| 195.00 | 0.45 | 0.80 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | -0.05 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:59:13 PM EST |
| 200.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.50 | -33.34% | 0.01 | 1 | 60 | 0.29 | -0.11 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 210.00 | 2.50 | 3.40 | 2.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.25 | -0.33 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 1:59:13 PM EST |
| 220.00 | 7.30 | 8.40 | 7.85 | 8.77 | +0.41 | +4.91% | 0.04 | 1 | 12 | 0.23 | -0.66 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 1:59:13 PM EST |
| 230.00 | 15.30 | 17.50 | 16.40 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.26 | -0.89 | 0.02 | -0.05 | 5/6/2026 | 5/29/2026 1:59:13 PM EST |
| 240.00 | 23.50 | 27.70 | 25.60 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/29/2026 1:59:13 PM EST | |||
| 250.00 | 33.60 | 37.70 | 35.65 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 260.00 | 43.60 | 47.70 | 45.65 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 270.00 | 53.60 | 57.70 | 55.65 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 280.00 | 63.60 | 67.70 | 65.65 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 290.00 | 73.60 | 77.70 | 75.65 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 300.00 | 83.60 | 87.70 | 85.65 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 310.00 | 93.60 | 97.70 | 95.65 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 320.00 | 103.60 | 107.70 | 105.65 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST | |||
| 330.00 | 113.60 | 117.70 | 115.65 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:13 PM EST |