Options Chain for M & T BK CORP COM (MTB) - $240.17 as of 7/13/2026 8:47:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 130.40 | 133.90 | 132.15 | % | 1.20 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 115.00 | 125.40 | 128.80 | 127.10 | % | 1.11 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 120.00 | 120.30 | 123.80 | 122.05 | % | 1.02 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 125.00 | 115.20 | 118.60 | 116.90 | % | 0.94 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 130.00 | 110.20 | 113.70 | 111.95 | % | 0.86 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 135.00 | 105.00 | 108.90 | 106.95 | % | 0.79 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 140.00 | 100.40 | 103.90 | 102.15 | % | 0.73 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 145.00 | 95.40 | 98.80 | 97.10 | % | 0.67 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 150.00 | 90.40 | 93.40 | 91.90 | % | 0.61 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 155.00 | 86.40 | 88.70 | 87.55 | % | 0.56 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 160.00 | 80.10 | 83.80 | 81.95 | % | 0.51 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 165.00 | 75.50 | 78.10 | 76.80 | 63.30 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:08 PM EST |
| 170.00 | 71.40 | 73.90 | 72.65 | 45.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/14/2026 4:00:08 PM EST |
| 175.00 | 66.40 | 68.10 | 67.25 | 53.45 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 4:00:08 PM EST |
| 180.00 | 61.40 | 63.10 | 62.25 | 34.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/14/2026 4:00:08 PM EST |
| 185.00 | 55.50 | 59.00 | 57.25 | % | 0.31 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 190.00 | 50.70 | 53.10 | 51.90 | 25.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/14/2026 4:00:08 PM EST |
| 195.00 | 46.50 | 48.10 | 47.30 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/14/2026 4:00:08 PM EST |
| 200.00 | 40.70 | 43.20 | 41.95 | % | 0.21 | 0 | 10 | 1.59 | 1.00 | 0.00 | -0.01 | 7/14/2026 4:00:08 PM EST | |||
| 210.00 | 30.60 | 33.30 | 31.95 | 32.80 | 0.00 | 0.00% | 0.15 | 0 | 126 | 1.29 | 0.98 | 0.00 | -0.12 | 7/13/2026 | 7/14/2026 4:00:08 PM EST |
| 220.00 | 20.80 | 23.60 | 22.20 | 24.10 | +2.31 | +10.61% | 0.10 | 1 | 146 | 1.03 | 0.93 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 230.00 | 11.70 | 14.40 | 13.05 | 16.47 | +1.37 | +9.08% | 0.06 | 4 | 298 | 0.81 | 0.81 | 0.02 | -0.67 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 240.00 | 5.60 | 6.60 | 6.10 | 6.20 | -0.15 | -2.37% | 0.03 | 51 | 195 | 0.60 | 0.56 | 0.03 | -0.85 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 250.00 | 0.75 | 2.15 | 1.45 | 2.15 | +0.30 | +16.22% | 0.01 | 289 | 819 | 0.57 | 0.25 | 0.03 | -0.64 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 260.00 | 0.10 | 0.70 | 0.40 | 0.40 | -0.15 | -27.28% | 0.00 | 36 | 76 | 0.53 | 0.06 | 0.01 | -0.24 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 11 | 0.79 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/14/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/14/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/14/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 101 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 275 | 1.53 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 210.00 | 0.05 | 1.00 | 0.53 | 0.21 | -0.39 | -65.00% | 0.00 | 6 | 90 | 0.92 | -0.02 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 220.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.03 | -6.67% | 0.00 | 293 | 62 | 0.69 | -0.07 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 230.00 | 0.95 | 2.15 | 1.55 | 1.40 | +0.12 | +9.38% | 0.01 | 48 | 21 | 0.64 | -0.19 | 0.02 | -0.67 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 240.00 | 3.50 | 4.60 | 4.05 | 3.89 | -1.61 | -29.28% | 0.02 | 35 | 6 | 0.55 | -0.44 | 0.03 | -0.85 | 7/14/2026 | 7/14/2026 4:00:08 PM EST |
| 250.00 | 8.60 | 11.10 | 9.85 | % | 0.04 | 0 | 0 | 0.47 | -0.75 | 0.03 | -0.64 | 7/14/2026 4:00:08 PM EST | |||
| 260.00 | 17.40 | 19.80 | 18.60 | % | 0.07 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.24 | 7/14/2026 4:00:08 PM EST | |||
| 270.00 | 27.10 | 28.80 | 27.95 | 27.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.99 | 0.00 | -0.04 | 7/13/2026 | 7/14/2026 4:00:08 PM EST |
| 280.00 | 37.10 | 39.40 | 38.25 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST | |||
| 290.00 | 46.80 | 49.70 | 48.25 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:08 PM EST |