Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $108.25 as of 10/27/2025 5:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 66.00 | 70.10 | 68.05 | % | 1.70 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 42.50 | 63.50 | 67.60 | 65.55 | % | 1.54 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 45.00 | 61.00 | 65.20 | 63.10 | % | 1.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 47.50 | 58.50 | 62.60 | 60.55 | % | 1.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 50.00 | 56.20 | 60.10 | 58.15 | 58.59 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 51.20 | 55.10 | 53.15 | 49.35 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 46.20 | 50.30 | 48.25 | % | 0.80 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 65.00 | 41.30 | 45.20 | 43.25 | 19.63 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 3:59:58 PM EST |
| 67.50 | 38.70 | 42.70 | 40.70 | 23.22 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 36.20 | 40.30 | 38.25 | 34.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 3:59:58 PM EST |
| 72.50 | 33.80 | 37.80 | 35.80 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 75.00 | 31.30 | 35.40 | 33.35 | 29.36 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.89 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 3:59:58 PM EST |
| 77.50 | 29.00 | 32.80 | 30.90 | 27.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 3:59:58 PM EST |
| 80.00 | 27.00 | 30.30 | 28.65 | 28.65 | +0.29 | +1.03% | 0.36 | 20 | 44 | 0.76 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 82.50 | 24.30 | 27.90 | 26.10 | 22.86 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 23.00 | 24.00 | 23.50 | 22.91 | -1.03 | -4.31% | 0.28 | 1 | 78 | 0.46 | 0.98 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 87.50 | 19.50 | 23.00 | 21.25 | 19.37 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.61 | 0.94 | 0.01 | -0.03 | 10/8/2025 | 10/27/2025 3:59:58 PM EST |
| 90.00 | 17.10 | 20.80 | 18.95 | 19.30 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.58 | 0.93 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 92.50 | 15.60 | 18.00 | 16.80 | 15.35 | 0.00 | 0.00% | 0.18 | 0 | 189 | 0.50 | 0.90 | 0.01 | -0.04 | 9/12/2025 | 10/27/2025 3:59:58 PM EST |
| 95.00 | 13.30 | 15.70 | 14.50 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 186 | 0.46 | 0.87 | 0.02 | -0.04 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 97.50 | 11.00 | 13.30 | 12.15 | 11.68 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.28 | 0.84 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 100.00 | 9.30 | 9.90 | 9.60 | 9.92 | +0.45 | +4.76% | 0.10 | 18 | 1,475 | 0.26 | 0.79 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 5.60 | 6.20 | 5.90 | 5.74 | +0.01 | +0.18% | 0.06 | 18 | 1,764 | 0.24 | 0.66 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 110.00 | 2.70 | 3.20 | 2.95 | 2.90 | -0.15 | -4.92% | 0.03 | 512 | 924 | 0.22 | 0.45 | 0.05 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 115.00 | 1.05 | 1.30 | 1.18 | 1.21 | 0.00 | 0.00% | 0.01 | 130 | 2,093 | 0.21 | 0.24 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.85 | 0.60 | 0.53 | +0.03 | +6.00% | 0.01 | 1 | 120 | 0.23 | 0.12 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.41 | 0.04 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.45 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.64 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 487 | 0.78 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 10/27/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.73 | -0.01 | 0.00 | -0.02 | 9/2/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.64 | -0.02 | 0.00 | -0.02 | 9/9/2025 | 10/27/2025 3:59:58 PM EST |
| 87.50 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.36 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 90.00 | 0.30 | 0.90 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.36 | -0.07 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 92.50 | 0.35 | 0.80 | 0.58 | 0.58 | +0.13 | +28.89% | 0.01 | 1 | 112 | 0.32 | -0.10 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 95.00 | 0.55 | 0.85 | 0.70 | 0.62 | -0.08 | -11.43% | 0.01 | 5 | 770 | 0.30 | -0.13 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 97.50 | 0.75 | 1.20 | 0.98 | 0.98 | -0.32 | -24.62% | 0.01 | 4 | 366 | 0.29 | -0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 100.00 | 1.10 | 1.55 | 1.33 | 1.38 | -0.04 | -2.82% | 0.01 | 1 | 894 | 0.27 | -0.21 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 2.20 | 2.50 | 2.35 | 2.25 | -0.25 | -10.00% | 0.02 | 2 | 629 | 0.24 | -0.34 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 110.00 | 4.40 | 4.70 | 4.55 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.22 | -0.55 | 0.05 | -0.04 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 115.00 | 7.30 | 8.20 | 7.75 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.24 | -0.76 | 0.04 | -0.03 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 120.00 | 11.10 | 13.00 | 12.05 | 12.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | -0.88 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 125.00 | 15.40 | 19.10 | 17.25 | % | 0.14 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 130.00 | 20.30 | 24.30 | 22.30 | % | 0.17 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 135.00 | 25.30 | 29.30 | 27.30 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST | |||
| 140.00 | 30.30 | 34.30 | 32.30 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:58 PM EST |