Options Chain for M & T BK CORP COM (MTB) - $202.58 as of 7/4/2025 8:21:35 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 | 120.60 | 124.60 | 122.60 | % | 1.53 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 85.00 | 116.10 | 119.70 | 117.90 | % | 1.39 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 90.00 | 110.60 | 114.70 | 112.65 | 73.50 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 95.00 | 105.60 | 109.60 | 107.60 | % | 1.13 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 101.10 | 104.70 | 102.90 | % | 1.03 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 95.70 | 99.70 | 97.70 | 54.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 110.00 | 90.80 | 94.60 | 92.70 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 115.00 | 85.60 | 89.70 | 87.65 | % | 0.76 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 120.00 | 81.00 | 84.60 | 82.80 | % | 0.69 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 125.00 | 76.10 | 79.70 | 77.90 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 130.00 | 70.50 | 74.80 | 72.65 | 52.87 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 65.80 | 69.60 | 67.70 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 140.00 | 61.20 | 64.80 | 63.00 | % | 0.45 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 145.00 | 56.10 | 59.80 | 57.95 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 150.00 | 51.30 | 54.80 | 53.05 | 32.93 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 46.00 | 49.80 | 47.90 | 28.37 | 0.00 | 0.00% | 0.31 | 0 | 33 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 40.90 | 44.80 | 42.85 | 28.19 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 36.10 | 39.90 | 38.00 | 19.62 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 31.40 | 34.60 | 33.00 | 29.21 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.75 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 26.40 | 30.10 | 28.25 | 22.88 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.72 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 22.20 | 24.70 | 23.45 | 18.71 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.56 | 0.96 | 0.01 | -0.05 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 17.70 | 20.20 | 18.95 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.55 | 0.91 | 0.01 | -0.08 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 13.30 | 15.80 | 14.55 | 14.78 | +6.50 | +78.51% | 0.08 | 1 | 244 | 0.38 | 0.84 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 9.70 | 10.60 | 10.15 | 10.70 | +2.50 | +30.49% | 0.05 | 13 | 628 | 0.33 | 0.74 | 0.02 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 200.00 | 6.10 | 7.80 | 6.95 | 6.55 | +1.25 | +23.59% | 0.03 | 10 | 265 | 0.32 | 0.60 | 0.03 | -0.17 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 210.00 | 1.75 | 2.95 | 2.35 | 2.15 | +1.07 | +99.08% | 0.01 | 29 | 98 | 0.30 | 0.30 | 0.03 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 220.00 | 0.35 | 0.90 | 0.63 | 0.85 | +0.76 | +844.45% | 0.00 | 1 | 28 | 0.30 | 0.11 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.03 | 0.00 | -0.03 | 5/30/2025 | 7/3/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | -0.01 | 12/11/2024 | 7/3/2025 12:58:55 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 7/3/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 7/3/2025 12:58:55 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/3/2025 12:58:55 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/3/2025 12:58:55 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 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 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/3/2025 12:58:55 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 7/3/2025 12:58:55 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:55 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/3/2025 12:58:55 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.74 | -93.68% | 0.00 | 2 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 155.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 160.00 | 0.05 | 2.00 | 1.03 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.78 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:58:55 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.72 | -0.01 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 180.00 | 0.05 | 2.25 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.47 | -0.04 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 185.00 | 0.55 | 2.20 | 1.38 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.34 | -0.09 | 0.01 | -0.08 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 190.00 | 0.85 | 1.65 | 1.25 | 1.20 | -2.40 | -66.67% | 0.01 | 1 | 32 | 0.34 | -0.16 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 195.00 | 1.85 | 2.70 | 2.28 | 2.19 | -1.36 | -38.31% | 0.01 | 1 | 4 | 0.32 | -0.26 | 0.02 | -0.15 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 200.00 | 3.30 | 4.30 | 3.80 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.30 | -0.40 | 0.03 | -0.17 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 210.00 | 8.90 | 9.90 | 9.40 | 39.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.70 | 0.03 | -0.15 | 3/13/2025 | 7/3/2025 12:58:55 PM EST |
| 220.00 | 15.80 | 19.50 | 17.65 | 64.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.09 | 4/7/2025 | 7/3/2025 12:58:55 PM EST |
| 230.00 | 25.50 | 29.20 | 27.35 | % | 0.12 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 240.00 | 35.50 | 39.50 | 37.50 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 250.00 | 45.50 | 49.40 | 47.45 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 260.00 | 55.50 | 59.50 | 57.50 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 270.00 | 65.60 | 69.50 | 67.55 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 280.00 | 75.50 | 79.50 | 77.50 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 290.00 | 85.90 | 89.00 | 87.45 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 300.00 | 95.50 | 99.50 | 97.50 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 310.00 | 105.50 | 109.50 | 107.50 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 320.00 | 115.50 | 119.50 | 117.50 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |