Options Chain for BANK OF NY MELLON CORP COM (BNY) - $144.63 as of 10/1/2026 10:45:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 42.00 | 46.20 | 44.10 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 37.10 | 41.00 | 39.05 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 32.10 | 36.10 | 34.10 | % | 0.31 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 115.00 | 27.10 | 30.30 | 28.70 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 120.00 | 22.50 | 24.90 | 23.70 | 30.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | 0.95 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 17.90 | 20.40 | 19.15 | % | 0.15 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 130.00 | 13.90 | 16.10 | 15.00 | 14.00 | % | 0.12 | 1 | 0 | 0.26 | 0.84 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST | |
| 135.00 | 10.10 | 12.00 | 11.05 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.27 | 0.74 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 6.60 | 8.50 | 7.55 | 10.48 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.26 | 0.62 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 5.10 | 5.40 | 5.25 | 5.10 | -0.75 | -12.83% | 0.04 | 3 | 23 | 0.27 | 0.48 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 2.85 | 3.50 | 3.18 | 2.85 | -0.65 | -18.58% | 0.02 | 112 | 147 | 0.27 | 0.35 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 1.70 | 2.15 | 1.93 | 1.70 | -0.36 | -17.48% | 0.01 | 381 | 43 | 0.27 | 0.23 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 0.60 | 1.60 | 1.10 | 0.80 | -0.36 | -31.04% | 0.01 | 34 | 249 | 0.27 | 0.15 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 0.35 | 0.80 | 0.58 | 0.56 | -0.14 | -20.00% | 0.00 | 2 | 236 | 0.27 | 0.09 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.05 | 0.01 | -0.02 | 9/18/2026 | 10/1/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.03 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.01 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 70 | 0.43 | -0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 120.00 | 0.15 | 0.70 | 0.43 | 0.50 | +0.13 | +35.14% | 0.00 | 1 | 84 | 0.31 | -0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 125.00 | 0.25 | 1.15 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.29 | -0.09 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:55 PM EST |
| 130.00 | 1.00 | 1.60 | 1.30 | 1.60 | +0.60 | +60.00% | 0.01 | 97 | 8 | 0.29 | -0.16 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 135.00 | 1.20 | 2.65 | 1.93 | 2.55 | +0.21 | +8.98% | 0.01 | 51 | 1 | 0.25 | -0.26 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 140.00 | 3.70 | 4.30 | 4.00 | 4.70 | +1.33 | +39.47% | 0.03 | 3 | 26 | 0.27 | -0.38 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 145.00 | 5.90 | 7.20 | 6.55 | 6.02 | +1.42 | +30.87% | 0.05 | 2 | 24 | 0.28 | -0.52 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 150.00 | 8.00 | 10.70 | 9.35 | 9.02 | +2.42 | +36.67% | 0.06 | 1 | 26 | 0.26 | -0.65 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 155.00 | 11.80 | 14.40 | 13.10 | 14.75 | +4.28 | +40.88% | 0.08 | 7 | 24 | 0.26 | -0.77 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 160.00 | 16.20 | 19.10 | 17.65 | 18.94 | +9.69 | +104.76% | 0.11 | 1 | 1 | 0.39 | -0.85 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 165.00 | 21.30 | 23.10 | 22.20 | % | 0.13 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 170.00 | 25.80 | 28.50 | 27.15 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 10/1/2026 3:59:55 PM EST | |||
| 175.00 | 29.80 | 33.40 | 31.60 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 180.00 | 34.30 | 38.40 | 36.35 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 185.00 | 39.60 | 43.40 | 41.50 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 190.00 | 44.10 | 48.40 | 46.25 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 195.00 | 49.60 | 52.80 | 51.20 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 200.00 | 54.10 | 58.40 | 56.25 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 210.00 | 64.10 | 67.40 | 65.75 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 220.00 | 74.20 | 78.40 | 76.30 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:55 PM EST |