Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $118.68 as of 12/12/2025 11:22:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 76.60 | 79.30 | 77.95 | % | 1.95 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 42.50 | 74.10 | 76.80 | 75.45 | % | 1.78 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 45.00 | 71.60 | 74.30 | 72.95 | % | 1.62 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 47.50 | 69.20 | 71.70 | 70.45 | % | 1.48 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 50.00 | 66.60 | 69.30 | 67.95 | 58.59 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/12/2025 9:59:05 AM EST |
| 55.00 | 61.60 | 64.30 | 62.95 | 49.35 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/12/2025 9:59:05 AM EST |
| 60.00 | 56.60 | 59.30 | 57.95 | % | 0.97 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 65.00 | 51.60 | 54.30 | 52.95 | 49.39 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:05 AM EST |
| 67.50 | 49.10 | 51.80 | 50.45 | 23.22 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/12/2025 9:59:05 AM EST |
| 70.00 | 46.90 | 49.20 | 48.05 | 38.77 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:05 AM EST |
| 72.50 | 44.00 | 46.80 | 45.40 | % | 0.63 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 75.00 | 41.60 | 44.30 | 42.95 | 29.36 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.46 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:59:05 AM EST |
| 77.50 | 39.40 | 41.80 | 40.60 | 27.70 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 9:59:05 AM EST |
| 80.00 | 36.90 | 38.50 | 37.70 | 38.20 | +4.30 | +12.69% | 0.47 | 2 | 45 | 1.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 82.50 | 34.40 | 36.80 | 35.60 | 22.86 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 9:59:05 AM EST |
| 85.00 | 31.80 | 34.30 | 33.05 | 32.10 | 0.00 | 0.00% | 0.39 | 0 | 72 | 1.91 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 87.50 | 29.30 | 31.80 | 30.55 | 29.70 | 0.00 | 0.00% | 0.35 | 0 | 71 | 1.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 26.70 | 29.30 | 28.00 | 22.19 | 0.00 | 0.00% | 0.31 | 0 | 163 | 1.65 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 92.50 | 24.20 | 26.80 | 25.50 | 20.65 | 0.00 | 0.00% | 0.28 | 0 | 176 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:05 AM EST |
| 95.00 | 21.80 | 24.30 | 23.05 | 21.33 | 0.00 | 0.00% | 0.24 | 0 | 176 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 97.50 | 19.20 | 21.80 | 20.50 | 18.86 | 0.00 | 0.00% | 0.21 | 0 | 148 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 17.00 | 19.30 | 18.15 | 18.40 | 0.00 | 0.00% | 0.18 | 0 | 1,412 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 12.00 | 14.40 | 13.20 | 13.56 | 0.00 | 0.00% | 0.13 | 0 | 1,698 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 7.10 | 9.10 | 8.10 | 7.88 | -0.92 | -10.46% | 0.07 | 6 | 3,211 | 0.63 | 0.97 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 2.50 | 3.50 | 3.00 | 2.96 | -1.64 | -35.66% | 0.03 | 5 | 1,855 | 0.27 | 0.77 | 0.07 | -0.09 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 0.35 | 0.70 | 0.53 | 0.60 | -0.45 | -42.86% | 0.00 | 7 | 470 | 0.21 | 0.30 | 0.10 | -0.09 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.27 | 0.03 | 0.02 | -0.02 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:05 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/12/2025 9:59:05 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/12/2025 9:59:05 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 9:59:05 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 9:59:05 AM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 9:59:05 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 9:59:05 AM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 9:59:05 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 9:59:05 AM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 9:59:05 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:05 AM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 9:59:05 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/12/2025 9:59:05 AM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 869 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:05 AM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:05 AM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 10 | 745 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 10 | 1,233 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 788 | 0.40 | -0.03 | 0.02 | -0.03 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 115.00 | 0.30 | 0.95 | 0.63 | 0.62 | +0.27 | +77.15% | 0.01 | 3 | 942 | 0.25 | -0.23 | 0.07 | -0.09 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 120.00 | 1.65 | 3.60 | 2.63 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.36 | -0.70 | 0.10 | -0.09 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 125.00 | 5.80 | 8.10 | 6.95 | % | 0.06 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.02 | 12/12/2025 9:59:05 AM EST | |||
| 130.00 | 10.70 | 13.70 | 12.20 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:59:05 AM EST |
| 135.00 | 15.70 | 18.60 | 17.15 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 140.00 | 20.70 | 23.60 | 22.15 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST |