Options Chain for M & T BK CORP COM (MTB) - $223.84 as of 4/10/2026 6:31:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 124.70 | 128.20 | 126.45 | % | 1.33 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 100.00 | 119.70 | 123.20 | 121.45 | % | 1.21 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 105.00 | 114.70 | 118.20 | 116.45 | % | 1.11 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 110.00 | 109.70 | 112.90 | 111.30 | % | 1.01 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 115.00 | 104.70 | 108.10 | 106.40 | % | 0.93 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 120.00 | 99.70 | 103.20 | 101.45 | % | 0.85 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 125.00 | 94.70 | 98.00 | 96.35 | % | 0.77 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 130.00 | 89.70 | 93.30 | 91.50 | % | 0.70 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 135.00 | 84.70 | 88.30 | 86.50 | % | 0.64 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 140.00 | 79.50 | 83.30 | 81.40 | % | 0.58 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 145.00 | 74.70 | 78.30 | 76.50 | % | 0.53 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 150.00 | 69.70 | 73.20 | 71.45 | % | 0.48 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 155.00 | 64.70 | 68.30 | 66.50 | % | 0.43 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 160.00 | 60.30 | 62.20 | 61.25 | % | 0.38 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 165.00 | 54.70 | 57.20 | 55.95 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 170.00 | 49.70 | 52.20 | 50.95 | % | 0.30 | 0 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 175.00 | 44.80 | 48.10 | 46.45 | % | 0.27 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 180.00 | 40.10 | 43.20 | 41.65 | 24.55 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.63 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/13/2026 4:00:04 PM EST |
| 185.00 | 34.80 | 38.20 | 36.50 | % | 0.20 | 0 | 26 | 1.47 | 1.00 | 0.00 | -0.02 | 4/13/2026 4:00:04 PM EST | |||
| 190.00 | 29.90 | 33.00 | 31.45 | 17.84 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.26 | 0.99 | 0.00 | -0.05 | 3/25/2026 | 4/13/2026 4:00:04 PM EST |
| 195.00 | 25.60 | 28.10 | 26.85 | % | 0.14 | 0 | 9 | 1.12 | 0.97 | 0.00 | -0.13 | 4/13/2026 4:00:04 PM EST | |||
| 200.00 | 20.30 | 23.70 | 22.00 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 94 | 1.07 | 0.94 | 0.01 | -0.22 | 4/7/2026 | 4/13/2026 4:00:04 PM EST |
| 210.00 | 11.90 | 14.30 | 13.10 | 12.48 | 0.00 | 0.00% | 0.06 | 0 | 739 | 0.62 | 0.81 | 0.02 | -0.46 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 220.00 | 5.00 | 5.90 | 5.45 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.52 | 0.55 | 0.03 | -0.59 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 230.00 | 1.20 | 2.00 | 1.60 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,263 | 0.50 | 0.24 | 0.03 | -0.45 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 240.00 | 0.20 | 0.55 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.51 | 0.07 | 0.01 | -0.21 | 4/9/2026 | 4/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.80 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.01 | 4/13/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 11 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 185.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.93 | -0.01 | 0.00 | -0.05 | 4/8/2026 | 4/13/2026 4:00:04 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.70 | -0.03 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 200.00 | 0.40 | 0.90 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.71 | -0.06 | 0.01 | -0.22 | 4/9/2026 | 4/13/2026 4:00:04 PM EST |
| 210.00 | 1.15 | 1.75 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.59 | -0.19 | 0.02 | -0.46 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 220.00 | 3.60 | 4.60 | 4.10 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.51 | -0.45 | 0.03 | -0.59 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 230.00 | 9.70 | 10.70 | 10.20 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.76 | 0.03 | -0.45 | 4/10/2026 | 4/13/2026 4:00:04 PM EST |
| 240.00 | 17.40 | 20.10 | 18.75 | % | 0.08 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.21 | 4/13/2026 4:00:04 PM EST | |||
| 250.00 | 27.00 | 29.80 | 28.40 | % | 0.11 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.05 | 4/13/2026 4:00:04 PM EST | |||
| 260.00 | 37.20 | 40.40 | 38.80 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 4/13/2026 4:00:04 PM EST | |||
| 270.00 | 47.20 | 50.40 | 48.80 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 280.00 | 57.40 | 60.40 | 58.90 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST |