Options Chain for M & T BK CORP COM (MTB) - $212.68 as of 1/12/2026 5:37:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 154.70 | 158.60 | 156.65 | % | 2.85 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 60.00 | 149.70 | 153.60 | 151.65 | 98.65 | 0.00 | 0.00% | 2.53 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/15/2024 | 1/12/2026 4:00:08 PM EST |
| 65.00 | 144.70 | 148.60 | 146.65 | 74.37 | 0.00 | 0.00% | 2.26 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 1/12/2026 4:00:08 PM EST |
| 70.00 | 139.70 | 143.70 | 141.70 | 76.00 | 0.00 | 0.00% | 2.02 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 1/12/2026 4:00:08 PM EST |
| 75.00 | 134.70 | 138.70 | 136.70 | 96.20 | 0.00 | 0.00% | 1.82 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 1/12/2026 4:00:08 PM EST |
| 80.00 | 129.70 | 133.90 | 131.80 | 107.90 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/12/2026 4:00:08 PM EST |
| 85.00 | 124.60 | 128.80 | 126.70 | 94.90 | 0.00 | 0.00% | 1.49 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/12/2026 4:00:08 PM EST |
| 90.00 | 119.60 | 123.80 | 121.70 | 92.28 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 1/12/2026 4:00:08 PM EST |
| 95.00 | 114.60 | 118.80 | 116.70 | 88.47 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 1/12/2026 4:00:08 PM EST |
| 100.00 | 109.70 | 113.80 | 111.75 | 90.60 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 4:00:08 PM EST |
| 105.00 | 104.70 | 108.80 | 106.75 | 73.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/12/2026 4:00:08 PM EST |
| 110.00 | 99.70 | 103.80 | 101.75 | 89.05 | 0.00 | 0.00% | 0.93 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/12/2026 4:00:08 PM EST |
| 115.00 | 94.70 | 98.70 | 96.70 | 52.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 1/12/2026 4:00:08 PM EST |
| 120.00 | 89.70 | 93.80 | 91.75 | 70.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 4:00:08 PM EST |
| 125.00 | 84.70 | 88.80 | 86.75 | 65.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 4:00:08 PM EST |
| 130.00 | 79.70 | 83.80 | 81.75 | 64.63 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/12/2026 4:00:08 PM EST |
| 135.00 | 74.70 | 78.80 | 76.75 | 32.64 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/12/2026 4:00:08 PM EST |
| 140.00 | 69.80 | 72.20 | 71.00 | 69.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 145.00 | 64.80 | 68.60 | 66.70 | 43.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/12/2026 4:00:08 PM EST |
| 150.00 | 59.80 | 62.20 | 61.00 | 42.45 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 4:00:08 PM EST |
| 155.00 | 54.80 | 57.20 | 56.00 | 40.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 1/12/2026 4:00:08 PM EST |
| 160.00 | 49.80 | 52.30 | 51.05 | 44.57 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/12/2026 4:00:08 PM EST |
| 165.00 | 44.80 | 47.30 | 46.05 | 43.10 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 4:00:08 PM EST |
| 170.00 | 40.50 | 43.00 | 41.75 | 40.20 | +6.00 | +17.55% | 0.25 | 3 | 27 | 1.54 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 175.00 | 34.90 | 37.40 | 36.15 | 31.35 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.17 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/12/2026 4:00:08 PM EST |
| 180.00 | 29.90 | 32.40 | 31.15 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.03 | 0.99 | 0.00 | -0.04 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 185.00 | 25.70 | 27.60 | 26.65 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 134 | 0.95 | 0.96 | 0.00 | -0.17 | 1/2/2026 | 1/12/2026 4:00:08 PM EST |
| 190.00 | 20.70 | 23.10 | 21.90 | 20.80 | -2.90 | -12.24% | 0.12 | 2 | 543 | 0.93 | 0.95 | 0.01 | -0.21 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 195.00 | 15.30 | 17.80 | 16.55 | 19.05 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.71 | 0.90 | 0.01 | -0.30 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 200.00 | 11.40 | 14.50 | 12.95 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 218 | 0.82 | 0.84 | 0.02 | -0.39 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 210.00 | 4.90 | 5.30 | 5.10 | 4.90 | -1.20 | -19.68% | 0.02 | 11 | 868 | 0.48 | 0.57 | 0.04 | -0.52 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 220.00 | 0.60 | 1.30 | 0.95 | 1.15 | -0.40 | -25.81% | 0.00 | 8 | 809 | 0.41 | 0.21 | 0.03 | -0.36 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 230.00 | 0.10 | 0.95 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.55 | 0.04 | 0.01 | -0.11 | 1/8/2026 | 1/12/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.58 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 1/12/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/12/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/12/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/12/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/12/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 1/12/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/12/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/12/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/12/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 1/12/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 1/12/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/12/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/12/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 4.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/12/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/12/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 1/12/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 1/12/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 267 | 3.19 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/12/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/12/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 1/12/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/12/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.16 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 96 | 1.14 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 165 | 212 | 0.96 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.23 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 1/12/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.08 | -0.01 | 0.00 | -0.04 | 1/5/2026 | 1/12/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 0.35 | 0.20 | 0.32 | -0.05 | -13.52% | 0.00 | 19 | 93 | 0.68 | -0.04 | 0.00 | -0.17 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 190.00 | 0.10 | 0.90 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.68 | -0.05 | 0.01 | -0.21 | 1/6/2026 | 1/12/2026 4:00:08 PM EST |
| 195.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.61 | -0.10 | 0.01 | -0.30 | 1/7/2026 | 1/12/2026 4:00:08 PM EST |
| 200.00 | 0.75 | 1.15 | 0.95 | 1.25 | +0.38 | +43.68% | 0.00 | 3 | 132 | 0.54 | -0.16 | 0.02 | -0.39 | 1/12/2026 | 1/12/2026 4:00:08 PM EST |
| 210.00 | 2.10 | 3.60 | 2.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | -0.43 | 0.04 | -0.52 | 1/9/2026 | 1/12/2026 4:00:08 PM EST |
| 220.00 | 8.40 | 10.70 | 9.55 | 26.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.79 | 0.03 | -0.36 | 11/20/2024 | 1/12/2026 4:00:08 PM EST |
| 230.00 | 17.20 | 20.50 | 18.85 | % | 0.08 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.11 | 1/12/2026 4:00:08 PM EST | |||
| 240.00 | 26.60 | 30.40 | 28.50 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 1/12/2026 4:00:08 PM EST | |||
| 250.00 | 36.50 | 40.40 | 38.45 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 260.00 | 46.60 | 50.40 | 48.50 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 270.00 | 57.30 | 60.40 | 58.85 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 280.00 | 66.50 | 70.40 | 68.45 | % | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 290.00 | 77.20 | 80.40 | 78.80 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 300.00 | 87.30 | 90.40 | 88.85 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 310.00 | 97.20 | 100.40 | 98.80 | % | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST | |||
| 320.00 | 106.70 | 110.40 | 108.55 | % | 0.34 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:08 PM EST |