Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $106.43 as of 11/24/2025 12:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 83.10 | 87.10 | 85.10 | 35.33 | 0.00 | 0.00% | 3.78 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/24/2025 11:58:58 AM EST |
| 25.00 | 80.60 | 84.60 | 82.60 | 65.07 | 0.00 | 0.00% | 3.30 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/24/2025 11:58:58 AM EST |
| 27.50 | 78.10 | 82.10 | 80.10 | % | 2.91 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 30.00 | 75.60 | 79.60 | 77.60 | 62.74 | 0.00 | 0.00% | 2.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/24/2025 11:58:58 AM EST |
| 32.50 | 73.10 | 77.10 | 75.10 | 40.93 | 0.00 | 0.00% | 2.31 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/24/2025 11:58:58 AM EST |
| 35.00 | 70.50 | 74.60 | 72.55 | 25.72 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 11/24/2025 11:58:58 AM EST |
| 37.50 | 68.20 | 72.20 | 70.20 | 40.22 | 0.00 | 0.00% | 1.87 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/24/2025 11:58:58 AM EST |
| 40.00 | 65.70 | 69.70 | 67.70 | 42.70 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/24/2025 11:58:58 AM EST |
| 42.50 | 63.20 | 67.20 | 65.20 | 33.99 | 0.00 | 0.00% | 1.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/24/2025 11:58:58 AM EST |
| 45.00 | 60.70 | 64.70 | 62.70 | 55.09 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/24/2025 11:58:58 AM EST |
| 47.50 | 58.20 | 62.20 | 60.20 | 31.40 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 11/24/2025 11:58:58 AM EST |
| 50.00 | 55.80 | 59.80 | 57.80 | 61.65 | 0.00 | 0.00% | 1.16 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 11:58:58 AM EST |
| 52.50 | 53.30 | 57.30 | 55.30 | 38.00 | 0.00 | 0.00% | 1.05 | 0 | 63 | 1.47 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 11/24/2025 11:58:58 AM EST |
| 55.00 | 50.80 | 54.80 | 52.80 | 34.25 | 0.00 | 0.00% | 0.96 | 0 | 115 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/24/2025 11:58:58 AM EST |
| 57.50 | 48.20 | 52.30 | 50.25 | 51.53 | 0.00 | 0.00% | 0.87 | 0 | 33 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 11:58:58 AM EST |
| 60.00 | 45.70 | 49.80 | 47.75 | 47.95 | 0.00 | 0.00% | 0.80 | 0 | 246 | 1.29 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 11:58:58 AM EST |
| 62.50 | 43.20 | 47.40 | 45.30 | 46.30 | 0.00 | 0.00% | 0.72 | 0 | 206 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 11:58:58 AM EST |
| 65.00 | 40.90 | 44.90 | 42.90 | 44.45 | 0.00 | 0.00% | 0.66 | 0 | 494 | 1.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 11:58:58 AM EST |
| 67.50 | 38.40 | 42.40 | 40.40 | 44.50 | 0.00 | 0.00% | 0.60 | 0 | 209 | 1.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 11:58:58 AM EST |
| 70.00 | 35.80 | 39.90 | 37.85 | 42.20 | 0.00 | 0.00% | 0.54 | 0 | 2,377 | 0.99 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/24/2025 11:58:58 AM EST |
| 72.50 | 33.30 | 37.50 | 35.40 | 37.90 | 0.00 | 0.00% | 0.49 | 0 | 313 | 0.93 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 11/24/2025 11:58:58 AM EST |
| 75.00 | 31.00 | 33.70 | 32.35 | 34.40 | 0.00 | 0.00% | 0.43 | 0 | 239 | 0.74 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/24/2025 11:58:58 AM EST |
| 77.50 | 28.50 | 31.20 | 29.85 | 29.70 | 0.00 | 0.00% | 0.39 | 0 | 662 | 0.69 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 11/24/2025 11:58:58 AM EST |
| 80.00 | 26.00 | 28.60 | 27.30 | 29.87 | 0.00 | 0.00% | 0.34 | 0 | 571 | 0.62 | 0.98 | 0.00 | -0.02 | 11/5/2025 | 11/24/2025 11:58:58 AM EST |
| 82.50 | 23.50 | 26.20 | 24.85 | 26.12 | 0.00 | 0.00% | 0.30 | 0 | 321 | 0.58 | 0.96 | 0.00 | -0.02 | 11/18/2025 | 11/24/2025 11:58:58 AM EST |
| 85.00 | 21.10 | 23.70 | 22.40 | 28.90 | 0.00 | 0.00% | 0.26 | 0 | 479 | 0.53 | 0.94 | 0.01 | -0.03 | 11/12/2025 | 11/24/2025 11:58:58 AM EST |
| 87.50 | 18.80 | 21.40 | 20.10 | 20.50 | 0.00 | 0.00% | 0.23 | 0 | 147 | 0.53 | 0.91 | 0.01 | -0.03 | 10/30/2025 | 11/24/2025 11:58:58 AM EST |
| 90.00 | 16.50 | 18.80 | 17.65 | 17.96 | 0.00 | 0.00% | 0.20 | 0 | 1,129 | 0.47 | 0.88 | 0.01 | -0.03 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 92.50 | 14.30 | 16.70 | 15.50 | 15.00 | 0.00 | 0.00% | 0.17 | 0 | 436 | 0.40 | 0.86 | 0.01 | -0.04 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 95.00 | 12.10 | 14.40 | 13.25 | 13.40 | -0.25 | -1.84% | 0.14 | 12 | 378 | 0.42 | 0.82 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 97.50 | 10.00 | 12.40 | 11.20 | 12.03 | 0.00 | 0.00% | 0.11 | 0 | 667 | 0.29 | 0.77 | 0.02 | -0.05 | 11/17/2025 | 11/24/2025 11:58:58 AM EST |
| 100.00 | 7.90 | 10.60 | 9.25 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.30 | 0.72 | 0.02 | -0.05 | 11/20/2025 | 11/24/2025 11:58:58 AM EST |
| 105.00 | 6.00 | 6.60 | 6.30 | 6.20 | -1.20 | -16.22% | 0.06 | 13 | 541 | 0.29 | 0.59 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 110.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.30 | -7.90% | 0.03 | 7 | 406 | 0.27 | 0.42 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 115.00 | 1.50 | 1.80 | 1.65 | 1.55 | -0.05 | -3.13% | 0.01 | 537 | 703 | 0.28 | 0.23 | 0.03 | -0.03 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 120.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.06 | -9.10% | 0.01 | 14 | 2,002 | 0.22 | 0.06 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.30 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/24/2025 11:58:58 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 3.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/24/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 49 | 2.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 11:58:58 AM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/24/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 11:58:58 AM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/24/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/24/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/24/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/24/2025 11:58:58 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/24/2025 11:58:58 AM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/24/2025 11:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 11:58:58 AM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/24/2025 11:58:58 AM EST |
| 60.00 | 0.05 | 1.95 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/24/2025 11:58:58 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/24/2025 11:58:58 AM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.76 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/24/2025 11:58:58 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.71 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/24/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.66 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 11/24/2025 11:58:58 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.61 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/24/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.56 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 11/24/2025 11:58:58 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.52 | -0.04 | 0.00 | -0.02 | 11/18/2025 | 11/24/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 0.38 | -0.06 | 0.01 | -0.03 | 11/17/2025 | 11/24/2025 11:58:58 AM EST |
| 87.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 46 | 1,559 | 0.34 | -0.09 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.25 | -41.67% | 0.00 | 31 | 716 | 0.31 | -0.12 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 0.34 | -0.14 | 0.01 | -0.04 | 11/20/2025 | 11/24/2025 11:58:58 AM EST |
| 95.00 | 0.70 | 1.00 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.31 | -0.18 | 0.02 | -0.04 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 97.50 | 1.10 | 1.30 | 1.20 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.30 | -0.23 | 0.02 | -0.05 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 100.00 | 1.60 | 2.05 | 1.83 | 1.95 | -0.30 | -13.34% | 0.02 | 20 | 615 | 0.30 | -0.28 | 0.02 | -0.05 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 105.00 | 2.95 | 3.60 | 3.28 | 3.50 | -0.20 | -5.41% | 0.03 | 1 | 360 | 0.28 | -0.41 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 110.00 | 5.10 | 5.40 | 5.25 | 5.20 | -0.65 | -11.12% | 0.05 | 7 | 96 | 0.27 | -0.58 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 115.00 | 8.10 | 10.20 | 9.15 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.23 | -0.77 | 0.03 | -0.03 | 11/12/2025 | 11/24/2025 11:58:58 AM EST |
| 120.00 | 11.10 | 14.60 | 12.85 | 8.49 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | -0.94 | 0.02 | -0.01 | 11/12/2025 | 11/24/2025 11:58:58 AM EST |
| 125.00 | 15.90 | 19.60 | 17.75 | % | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 130.00 | 20.50 | 24.60 | 22.55 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 135.00 | 25.50 | 29.50 | 27.50 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 140.00 | 30.50 | 34.50 | 32.50 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 145.00 | 35.50 | 39.50 | 37.50 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 150.00 | 40.50 | 44.50 | 42.50 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 155.00 | 45.50 | 49.60 | 47.55 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 160.00 | 50.50 | 54.60 | 52.55 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST |