Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $106.93 as of 10/8/2025 3:48:20 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 | 40.20 | 42.70 | 41.45 | % | 0.64 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 70.00 | 35.20 | 37.60 | 36.40 | 35.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:54 PM EST |
| 75.00 | 30.30 | 32.90 | 31.60 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 80.00 | 24.70 | 28.00 | 26.35 | 30.62 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 20.30 | 22.90 | 21.60 | 25.66 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 15.40 | 18.00 | 16.70 | 17.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 11.00 | 13.10 | 12.05 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.88 | 0.95 | 0.01 | -0.06 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 97.50 | 8.70 | 9.30 | 9.00 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.90 | 0.02 | -0.09 | 9/9/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 6.50 | 6.80 | 6.65 | 7.32 | -0.58 | -7.35% | 0.07 | 4 | 210 | 0.43 | 0.83 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 3.00 | 3.40 | 3.20 | 3.35 | -0.45 | -11.85% | 0.03 | 13 | 373 | 0.40 | 0.60 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.43 | -27.75% | 0.01 | 21 | 1,633 | 0.38 | 0.29 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.08 | -18.61% | 0.00 | 8 | 1,476 | 0.38 | 0.09 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.62 | 0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.68 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.07 | -22.59% | 0.00 | 1 | 702 | 0.48 | -0.05 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 97.50 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.40 | -0.10 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 0.40 | 0.85 | 0.63 | 0.78 | +0.15 | +23.81% | 0.01 | 1 | 273 | 0.44 | -0.17 | 0.03 | -0.11 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 1.95 | 2.45 | 2.20 | 2.20 | +0.03 | +1.39% | 0.02 | 1 | 807 | 0.40 | -0.40 | 0.06 | -0.15 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 5.00 | 5.30 | 5.15 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.37 | -0.71 | 0.06 | -0.13 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 8.60 | 9.60 | 9.10 | 8.67 | +0.67 | +8.38% | 0.08 | 1 | 10 | 0.46 | -0.91 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 12.80 | 14.70 | 13.75 | 12.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 17.40 | 20.00 | 18.70 | 19.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 22.80 | 24.60 | 23.70 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 135.00 | 27.40 | 29.90 | 28.65 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 140.00 | 32.70 | 34.80 | 33.75 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 145.00 | 37.40 | 39.80 | 38.60 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 150.00 | 42.70 | 44.90 | 43.80 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 155.00 | 47.30 | 50.20 | 48.75 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST |