Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $102.00 as of 8/22/2025 7:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.10 | 40.00 | 38.05 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 31.20 | 35.00 | 33.10 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 26.20 | 30.10 | 28.15 | % | 0.38 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 21.40 | 25.20 | 23.30 | % | 0.29 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 16.80 | 20.50 | 18.65 | % | 0.22 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 12.20 | 15.90 | 14.05 | 13.27 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.88 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 8.70 | 10.30 | 9.50 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | 0.79 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 97.50 | 7.30 | 9.60 | 8.45 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.31 | 0.73 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 5.50 | 6.70 | 6.10 | 6.25 | +0.65 | +11.61% | 0.06 | 2 | 5 | 0.26 | 0.65 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 2.85 | 3.10 | 2.98 | 3.10 | +0.40 | +14.82% | 0.03 | 2 | 61 | 0.23 | 0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 1.10 | 1.35 | 1.23 | 1.28 | +0.13 | +11.31% | 0.01 | 5 | 25 | 0.22 | 0.24 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.05 | +11.12% | 0.00 | 18 | 5 | 0.25 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | 0.04 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.40 | 1.25 | 0.83 | 0.90 | % | 0.01 | 3 | 0 | 0.32 | -0.12 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 95.00 | 1.20 | 1.90 | 1.55 | 1.43 | -0.27 | -15.89% | 0.02 | 13 | 11 | 0.30 | -0.21 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 97.50 | 1.70 | 2.20 | 1.95 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.27 | -0.27 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 2.40 | 2.65 | 2.53 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.25 | -0.35 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 4.40 | 5.10 | 4.75 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.24 | -0.55 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 7.10 | 8.70 | 7.90 | % | 0.07 | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 10.70 | 13.50 | 12.10 | % | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 16.10 | 18.90 | 17.50 | % | 0.15 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 20.70 | 24.30 | 22.50 | % | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 25.70 | 29.30 | 27.50 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 31.00 | 34.40 | 32.70 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 35.90 | 39.40 | 37.65 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 145.00 | 41.10 | 44.40 | 42.75 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 150.00 | 46.20 | 49.40 | 47.80 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 155.00 | 50.50 | 54.40 | 52.45 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |