Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $117.74 as of 2/13/2026 7:32:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.70 | 59.80 | 57.75 | % | 0.96 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 50.70 | 54.70 | 52.70 | % | 0.81 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 45.70 | 49.70 | 47.70 | % | 0.68 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 40.70 | 44.60 | 42.65 | % | 0.57 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 80.00 | 35.70 | 39.80 | 37.75 | 41.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 30.70 | 34.60 | 32.65 | % | 0.38 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 25.70 | 29.90 | 27.80 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 95.00 | 20.80 | 23.50 | 22.15 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 100.00 | 15.90 | 18.10 | 17.00 | 19.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 11.50 | 13.20 | 12.35 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | 0.98 | 0.01 | -0.03 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 6.60 | 8.60 | 7.60 | 17.57 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.57 | 0.91 | 0.03 | -0.09 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 3.40 | 4.00 | 3.70 | 3.60 | +1.10 | +44.00% | 0.03 | 10 | 46 | 0.31 | 0.71 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 0.70 | 1.10 | 0.90 | 0.80 | +0.20 | +33.34% | 0.01 | 121 | 613 | 0.27 | 0.32 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 29 | 1,926 | 0.31 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 20 | 738 | 0.44 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.61 | -0.02 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 1.25 | +0.45 | +56.25% | 0.00 | 3 | 872 | 0.41 | -0.09 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 115.00 | 0.85 | 1.20 | 1.03 | 1.02 | -1.28 | -55.66% | 0.01 | 7 | 348 | 0.33 | -0.29 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 120.00 | 2.75 | 3.50 | 3.13 | 3.38 | -2.02 | -37.41% | 0.03 | 6 | 792 | 0.28 | -0.68 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 125.00 | 7.20 | 9.50 | 8.35 | 9.79 | 0.00 | 0.00% | 0.07 | 0 | 215 | 0.76 | -0.94 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 130.00 | 11.70 | 13.80 | 12.75 | 11.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 16.60 | 19.30 | 17.95 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 140.00 | 21.50 | 24.30 | 22.90 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 145.00 | 26.30 | 29.40 | 27.85 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 30.20 | 34.40 | 32.30 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 155.00 | 35.20 | 39.40 | 37.30 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 160.00 | 40.20 | 44.40 | 42.30 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 45.20 | 49.40 | 47.30 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 50.20 | 54.40 | 52.30 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |