Options Chain for BANK OF NY MELLON CORP COM (BNY) - $158.49 as of 8/24/2026 10:34:23 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 | 50.90 | 54.90 | 52.90 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 115.00 | 45.90 | 49.40 | 47.65 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 120.00 | 41.00 | 45.00 | 43.00 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 125.00 | 36.80 | 38.70 | 37.75 | % | 0.30 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:46 PM EST | |||
| 130.00 | 31.30 | 34.20 | 32.75 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:46 PM EST | |||
| 135.00 | 27.30 | 29.50 | 28.40 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 8/24/2026 3:59:46 PM EST | |||
| 140.00 | 22.60 | 24.50 | 23.55 | % | 0.17 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.04 | 8/24/2026 3:59:46 PM EST | |||
| 145.00 | 17.70 | 20.20 | 18.95 | % | 0.13 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.05 | 8/24/2026 3:59:46 PM EST | |||
| 150.00 | 14.30 | 15.60 | 14.95 | 14.95 | +2.05 | +15.90% | 0.10 | 2 | 1 | 0.27 | 0.79 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 155.00 | 9.90 | 12.20 | 11.05 | 11.00 | +1.70 | +18.28% | 0.07 | 2 | 14 | 0.26 | 0.70 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 160.00 | 7.80 | 8.50 | 8.15 | 8.10 | +2.31 | +39.90% | 0.05 | 15 | 81 | 0.27 | 0.60 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 165.00 | 5.30 | 5.90 | 5.60 | 5.50 | +1.20 | +27.91% | 0.03 | 11 | 79 | 0.26 | 0.47 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 170.00 | 3.30 | 3.80 | 3.55 | 3.57 | +0.97 | +37.31% | 0.02 | 45 | 1,070 | 0.25 | 0.35 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 175.00 | 1.80 | 2.60 | 2.20 | 2.20 | +0.71 | +47.66% | 0.01 | 9 | 3 | 0.25 | 0.25 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 180.00 | 1.00 | 1.55 | 1.28 | 1.35 | +0.40 | +42.11% | 0.01 | 31 | 6 | 0.25 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.03 | 8/24/2026 3:59:46 PM EST | |||
| 190.00 | 0.10 | 0.75 | 0.43 | 0.35 | +0.05 | +16.67% | 0.00 | 16 | 7 | 0.24 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:46 PM EST | |||
| 130.00 | 0.10 | 0.65 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.03 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:46 PM EST |
| 135.00 | 0.15 | 1.05 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.06 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:46 PM EST |
| 140.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.40 | -30.77% | 0.01 | 1 | 1 | 0.31 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 145.00 | 0.90 | 2.05 | 1.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.14 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:46 PM EST |
| 150.00 | 1.65 | 2.85 | 2.25 | 2.20 | -0.55 | -20.00% | 0.01 | 86 | 149 | 0.29 | -0.21 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 155.00 | 3.00 | 3.70 | 3.35 | 3.46 | -0.94 | -21.37% | 0.02 | 71 | 148 | 0.27 | -0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 160.00 | 4.70 | 5.60 | 5.15 | 5.20 | -1.30 | -20.00% | 0.03 | 26 | 281 | 0.27 | -0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 165.00 | 7.00 | 8.30 | 7.65 | 7.50 | -2.10 | -21.88% | 0.05 | 15 | 30 | 0.27 | -0.53 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 170.00 | 9.80 | 11.40 | 10.60 | 10.63 | % | 0.06 | 1 | 0 | 0.26 | -0.65 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:46 PM EST | |
| 175.00 | 13.70 | 16.20 | 14.95 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.05 | 8/24/2026 3:59:46 PM EST | |||
| 180.00 | 17.90 | 19.70 | 18.80 | % | 0.10 | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.04 | 8/24/2026 3:59:46 PM EST | |||
| 185.00 | 22.10 | 25.00 | 23.55 | % | 0.13 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 8/24/2026 3:59:46 PM EST | |||
| 190.00 | 26.00 | 29.80 | 27.90 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 8/24/2026 3:59:46 PM EST | |||
| 195.00 | 30.90 | 34.80 | 32.85 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 200.00 | 35.90 | 39.80 | 37.85 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 210.00 | 45.90 | 49.80 | 47.85 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 220.00 | 55.90 | 59.80 | 57.85 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 230.00 | 66.50 | 69.80 | 68.15 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 240.00 | 75.90 | 79.80 | 77.85 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST |