Options Chain for M & T BK CORP COM (MTB) - $225.35 as of 2/27/2026 10:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 135.70 | 139.90 | 137.80 | % | 1.72 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 85.00 | 130.70 | 134.90 | 132.80 | % | 1.56 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 90.00 | 125.70 | 129.90 | 127.80 | % | 1.42 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 95.00 | 120.70 | 124.90 | 122.80 | % | 1.29 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 100.00 | 115.70 | 119.90 | 117.80 | % | 1.18 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 105.00 | 110.70 | 114.90 | 112.80 | % | 1.07 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 110.00 | 105.70 | 109.90 | 107.80 | % | 0.98 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 115.00 | 100.70 | 104.90 | 102.80 | % | 0.89 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 120.00 | 95.70 | 99.90 | 97.80 | 78.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/27/2026 9:58:55 AM EST |
| 125.00 | 90.70 | 94.90 | 92.80 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 130.00 | 85.70 | 89.90 | 87.80 | % | 0.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 135.00 | 80.70 | 84.90 | 82.80 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 140.00 | 75.70 | 79.90 | 77.80 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 145.00 | 70.70 | 74.90 | 72.80 | 55.05 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/27/2026 9:58:55 AM EST |
| 150.00 | 65.70 | 69.90 | 67.80 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 155.00 | 60.70 | 64.90 | 62.80 | % | 0.41 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 160.00 | 55.70 | 59.90 | 57.80 | % | 0.36 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 165.00 | 50.70 | 54.90 | 52.80 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 170.00 | 45.70 | 49.90 | 47.80 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 175.00 | 40.70 | 44.90 | 42.80 | 52.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 9:58:55 AM EST |
| 180.00 | 35.70 | 39.90 | 37.80 | 41.93 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 9:58:55 AM EST |
| 185.00 | 30.70 | 34.40 | 32.55 | 49.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.69 | 0.98 | 0.00 | -0.02 | 2/4/2026 | 2/27/2026 9:58:55 AM EST |
| 190.00 | 25.80 | 28.50 | 27.15 | 34.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.55 | 0.95 | 0.01 | -0.04 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 195.00 | 22.00 | 23.60 | 22.80 | 27.27 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.54 | 0.91 | 0.01 | -0.06 | 2/2/2026 | 2/27/2026 9:58:55 AM EST |
| 200.00 | 17.10 | 19.40 | 18.25 | 21.77 | -7.49 | -25.60% | 0.09 | 1 | 48 | 0.47 | 0.86 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 9:58:55 AM EST |
| 210.00 | 9.70 | 11.00 | 10.35 | 9.20 | -3.69 | -28.63% | 0.05 | 1 | 124 | 0.35 | 0.71 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 9:58:55 AM EST |
| 220.00 | 4.20 | 4.90 | 4.55 | 5.50 | -3.00 | -35.30% | 0.02 | 16 | 297 | 0.29 | 0.47 | 0.03 | -0.12 | 2/27/2026 | 2/27/2026 9:58:55 AM EST |
| 230.00 | 1.00 | 1.75 | 1.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.29 | 0.20 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 240.00 | 0.05 | 1.15 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.26 | 0.12 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | 0.04 | 0.01 | -0.03 | 2/25/2026 | 2/27/2026 9:58:55 AM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/27/2026 9:58:55 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 7/8/2025 | 2/27/2026 9:58:55 AM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/27/2026 9:58:55 AM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 320.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM 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 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/27/2026 9:58:55 AM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 2/27/2026 9:58:55 AM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 2/27/2026 9:58:55 AM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/27/2026 9:58:55 AM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 9:58:55 AM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/27/2026 9:58:55 AM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/27/2026 9:58:55 AM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/27/2026 9:58:55 AM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/27/2026 9:58:55 AM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/27/2026 9:58:55 AM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/27/2026 9:58:55 AM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 9:58:55 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/27/2026 9:58:55 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 9:58:55 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 9:58:55 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/27/2026 9:58:55 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/27/2026 9:58:55 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 9:58:55 AM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 9:58:55 AM EST |
| 180.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 9:58:55 AM EST |
| 185.00 | 0.40 | 1.75 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.45 | -0.02 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 9:58:55 AM EST |
| 190.00 | 0.60 | 1.35 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.43 | -0.05 | 0.01 | -0.04 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 195.00 | 0.85 | 1.50 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.39 | -0.09 | 0.01 | -0.06 | 2/24/2026 | 2/27/2026 9:58:55 AM EST |
| 200.00 | 1.40 | 2.15 | 1.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.40 | -0.14 | 0.01 | -0.08 | 2/25/2026 | 2/27/2026 9:58:55 AM EST |
| 210.00 | 3.20 | 4.30 | 3.75 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.32 | -0.29 | 0.02 | -0.12 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 220.00 | 7.40 | 8.50 | 7.95 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.29 | -0.53 | 0.03 | -0.12 | 2/26/2026 | 2/27/2026 9:58:55 AM EST |
| 230.00 | 14.10 | 16.40 | 15.25 | 12.50 | +4.50 | +56.25% | 0.07 | 1 | 14 | 0.25 | -0.80 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 9:58:55 AM EST |
| 240.00 | 22.50 | 25.90 | 24.20 | % | 0.10 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.08 | 2/27/2026 9:58:55 AM EST | |||
| 250.00 | 33.00 | 35.70 | 34.35 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.51 | -0.96 | 0.01 | -0.03 | 2/12/2026 | 2/27/2026 9:58:55 AM EST |
| 260.00 | 41.70 | 45.70 | 43.70 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/27/2026 9:58:55 AM EST | |||
| 270.00 | 51.50 | 55.70 | 53.60 | % | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 2/27/2026 9:58:55 AM EST | |||
| 280.00 | 61.50 | 65.70 | 63.60 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 290.00 | 71.50 | 75.70 | 73.60 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 300.00 | 81.50 | 85.70 | 83.60 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 310.00 | 91.50 | 95.70 | 93.60 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST | |||
| 320.00 | 101.50 | 105.70 | 103.60 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 9:58:55 AM EST |