Options Chain for BANK OF NY MELLON CORP COM (BNY) - $147.58 as of 10/27/2026 8:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 91.00 | 95.10 | 93.05 | % | 1.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 60.00 | 86.40 | 90.10 | 88.25 | % | 1.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 81.40 | 85.10 | 83.25 | % | 1.28 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 76.10 | 80.20 | 78.15 | % | 1.12 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 71.00 | 75.20 | 73.10 | % | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 66.50 | 70.20 | 68.35 | 79.66 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:55 PM EST |
| 85.00 | 61.20 | 65.30 | 63.25 | % | 0.74 | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 90.00 | 56.30 | 60.30 | 58.30 | 51.60 | 0.00 | 0.00% | 0.65 | 0 | 146 | 1.05 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 51.40 | 55.30 | 53.35 | 65.89 | 0.00 | 0.00% | 0.56 | 0 | 233 | 0.95 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 46.30 | 50.40 | 48.35 | 54.60 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 41.50 | 45.40 | 43.45 | 56.70 | 0.00 | 0.00% | 0.41 | 0 | 94 | 0.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 36.50 | 40.50 | 38.50 | 39.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 32.30 | 35.40 | 33.85 | 34.15 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.61 | 0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 27.30 | 30.40 | 28.85 | 29.11 | +4.76 | +19.55% | 0.24 | 1 | 44 | 0.52 | 0.97 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 22.70 | 25.60 | 24.15 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.46 | 0.94 | 0.01 | -0.03 | 10/6/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 18.10 | 21.00 | 19.55 | 16.04 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.41 | 0.90 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 13.90 | 16.40 | 15.15 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.27 | 0.84 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 10.50 | 11.20 | 10.85 | 10.78 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.26 | 0.75 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 7.20 | 7.60 | 7.40 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 676 | 0.25 | 0.63 | 0.03 | -0.06 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 4.20 | 4.90 | 4.55 | 4.55 | +0.11 | +2.48% | 0.03 | 12 | 886 | 0.23 | 0.48 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 2.40 | 2.85 | 2.63 | 2.73 | +0.03 | +1.12% | 0.02 | 16 | 400 | 0.23 | 0.33 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 1.20 | 1.65 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 2 | 431 | 0.23 | 0.21 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.05 | -6.25% | 0.01 | 6 | 279 | 0.24 | 0.12 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.23 | 0.07 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.28 | +0.08 | +40.00% | 0.00 | 3 | 330 | 0.31 | 0.03 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.36 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.52 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 77 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/27/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.71 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.41 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 450 | 0.31 | -0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 0.20 | 0.75 | 0.48 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.30 | -0.06 | 0.01 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 0.55 | 0.95 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.28 | -0.10 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 1.05 | 1.45 | 1.25 | 1.25 | -0.05 | -3.85% | 0.01 | 2 | 282 | 0.26 | -0.16 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 1.90 | 2.45 | 2.18 | 2.23 | +0.03 | +1.37% | 0.02 | 1 | 186 | 0.25 | -0.25 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 3.30 | 4.00 | 3.65 | 3.69 | -0.01 | -0.27% | 0.03 | 2 | 1,281 | 0.24 | -0.37 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 150.00 | 5.40 | 6.40 | 5.90 | 6.00 | -1.55 | -20.53% | 0.04 | 44 | 114 | 0.23 | -0.52 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 7.80 | 10.10 | 8.95 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 279 | 0.21 | -0.67 | 0.03 | -0.05 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 11.80 | 13.60 | 12.70 | 12.70 | -8.70 | -40.66% | 0.08 | 3 | 342 | 0.27 | -0.79 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 15.70 | 18.50 | 17.10 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 607 | 0.32 | -0.88 | 0.02 | -0.03 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 20.30 | 24.30 | 22.30 | 12.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 8/19/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 25.30 | 28.70 | 27.00 | % | 0.15 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 180.00 | 30.30 | 33.70 | 32.00 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 185.00 | 35.30 | 39.50 | 37.40 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 190.00 | 40.30 | 44.50 | 42.40 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 195.00 | 45.30 | 49.50 | 47.40 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 200.00 | 50.30 | 54.30 | 52.30 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 210.00 | 60.30 | 64.50 | 62.40 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 220.00 | 70.30 | 74.50 | 72.40 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |