Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $117.47 as of 12/26/2025 7:41:23 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 | 55.60 | 59.70 | 57.65 | % | 0.96 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 50.70 | 54.80 | 52.75 | % | 0.81 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 45.70 | 49.80 | 47.75 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 75.00 | 40.80 | 44.90 | 42.85 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 36.60 | 39.90 | 38.25 | 37.99 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 85.00 | 30.90 | 35.00 | 32.95 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 26.10 | 30.10 | 28.10 | % | 0.31 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 22.30 | 23.60 | 22.95 | % | 0.24 | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 100.00 | 17.50 | 20.30 | 18.90 | % | 0.19 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:48 PM EST | |||
| 105.00 | 12.30 | 15.70 | 14.00 | % | 0.13 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 110.00 | 8.10 | 11.50 | 9.80 | % | 0.09 | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 115.00 | 4.10 | 8.00 | 6.05 | % | 0.05 | 0 | 0 | 0.25 | 0.62 | 0.03 | -0.04 | 12/26/2025 3:59:48 PM EST | |||
| 120.00 | 2.00 | 4.20 | 3.10 | 3.25 | -0.45 | -12.17% | 0.03 | 84 | 160 | 0.23 | 0.42 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 0.30 | 2.25 | 1.28 | 1.45 | -0.35 | -19.45% | 0.01 | 170 | 98 | 0.21 | 0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.76 | +0.06 | +8.58% | 0.01 | 5 | 2 | 0.32 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.20 | % | 0.00 | 1 | 0 | 0.29 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 95.00 | 0.05 | 0.75 | 0.40 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.04 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 100.00 | 0.20 | 0.95 | 0.58 | 0.60 | -0.10 | -14.29% | 0.01 | 2 | 1 | 0.31 | -0.08 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 105.00 | 0.40 | 1.70 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.29 | -0.13 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 110.00 | 0.45 | 2.60 | 1.53 | 1.85 | +0.05 | +2.78% | 0.01 | 40 | 6 | 0.24 | -0.23 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 115.00 | 2.05 | 4.20 | 3.13 | 3.30 | 0.00 | 0.00% | 0.03 | 68 | 90 | 0.24 | -0.38 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 120.00 | 4.90 | 6.50 | 5.70 | 5.40 | +0.10 | +1.89% | 0.05 | 1 | 175 | 0.23 | -0.58 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 125.00 | 6.80 | 10.20 | 8.50 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 130.00 | 11.50 | 13.70 | 12.60 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.02 | 12/26/2025 3:59:48 PM EST | |||
| 135.00 | 16.00 | 18.30 | 17.15 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 140.00 | 20.60 | 24.40 | 22.50 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 145.00 | 25.60 | 29.70 | 27.65 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 150.00 | 30.50 | 34.60 | 32.55 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 155.00 | 35.50 | 39.60 | 37.55 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 160.00 | 40.50 | 44.60 | 42.55 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 165.00 | 45.50 | 49.60 | 47.55 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 170.00 | 50.50 | 54.60 | 52.55 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST |