Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $106.60 as of 10/3/2025 8:58:28 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 | 39.70 | 43.80 | 41.75 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 70.00 | 34.80 | 38.80 | 36.80 | 39.81 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 75.00 | 29.80 | 33.90 | 31.85 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 80.00 | 24.90 | 28.90 | 26.90 | % | 0.34 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 85.00 | 21.30 | 23.30 | 22.30 | % | 0.26 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 90.00 | 16.60 | 18.30 | 17.45 | % | 0.19 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 95.00 | 11.60 | 13.00 | 12.30 | % | 0.13 | 0 | 0 | 0.26 | 0.85 | 0.02 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 97.50 | 9.20 | 10.80 | 10.00 | % | 0.10 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 100.00 | 8.50 | 8.80 | 8.65 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.31 | 0.73 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 5.20 | 5.40 | 5.30 | 5.30 | -0.20 | -3.64% | 0.05 | 23 | 56 | 0.29 | 0.58 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 2.65 | 2.90 | 2.78 | 2.85 | -0.10 | -3.39% | 0.03 | 14 | 77 | 0.27 | 0.39 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 1.00 | 1.35 | 1.18 | 1.25 | -0.10 | -7.41% | 0.01 | 43 | 88 | 0.25 | 0.22 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 202 | 0.26 | 0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.27 | 0.05 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.03 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 90.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.17 | +39.54% | 0.01 | 2 | 6 | 0.35 | -0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 95.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.10 | -8.70% | 0.01 | 3 | 19 | 0.33 | -0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 97.50 | 1.40 | 1.90 | 1.65 | 1.52 | -0.03 | -1.94% | 0.02 | 3 | 31 | 0.33 | -0.20 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 100.00 | 1.90 | 2.15 | 2.03 | 2.15 | +0.05 | +2.39% | 0.02 | 9 | 42 | 0.31 | -0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 105.00 | 3.50 | 3.80 | 3.65 | 3.60 | -0.20 | -5.27% | 0.03 | 30 | 470 | 0.29 | -0.42 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 110.00 | 5.30 | 6.40 | 5.85 | 6.27 | -0.13 | -2.04% | 0.05 | 69 | 118 | 0.25 | -0.61 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 115.00 | 9.20 | 10.00 | 9.60 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.26 | -0.78 | 0.03 | -0.03 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 120.00 | 13.10 | 14.40 | 13.75 | 14.45 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.32 | -0.89 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 125.00 | 18.10 | 19.80 | 18.95 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 130.00 | 21.60 | 25.60 | 23.60 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 135.00 | 26.50 | 30.60 | 28.55 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 140.00 | 31.50 | 35.50 | 33.50 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 145.00 | 36.50 | 40.40 | 38.45 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 150.00 | 41.50 | 45.50 | 43.50 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 155.00 | 46.60 | 50.50 | 48.55 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 160.00 | 51.50 | 55.50 | 53.50 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |