Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $119.92 as of 1/30/2026 7:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 80.50 | 84.70 | 82.60 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 77.90 | 82.20 | 80.05 | % | 2.00 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 42.50 | 75.50 | 79.60 | 77.55 | % | 1.82 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 73.00 | 77.20 | 75.10 | % | 1.67 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 70.50 | 74.70 | 72.60 | % | 1.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 68.00 | 72.30 | 70.15 | 36.61 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 63.10 | 67.30 | 65.20 | 49.50 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 58.10 | 62.20 | 60.15 | 48.30 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 53.10 | 57.40 | 55.25 | 15.78 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 50.70 | 54.90 | 52.80 | 14.23 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 48.20 | 52.40 | 50.30 | 26.90 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 45.60 | 49.90 | 47.75 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 43.20 | 47.40 | 45.30 | 43.60 | 0.00 | 0.00% | 0.60 | 0 | 47 | 1.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 40.70 | 45.00 | 42.85 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 50 | 1.04 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 38.20 | 42.50 | 40.35 | 26.15 | 0.00 | 0.00% | 0.50 | 0 | 19 | 0.98 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 36.80 | 40.00 | 38.40 | 34.60 | 0.00 | 0.00% | 0.47 | 0 | 42 | 0.92 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 33.30 | 37.50 | 35.40 | 39.85 | 0.00 | 0.00% | 0.42 | 0 | 106 | 0.87 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 31.00 | 35.10 | 33.05 | 27.50 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.82 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 28.30 | 32.50 | 30.40 | 31.98 | 0.00 | 0.00% | 0.34 | 0 | 57 | 0.77 | 0.99 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 26.70 | 29.70 | 28.20 | 24.30 | 0.00 | 0.00% | 0.30 | 0 | 99 | 0.67 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 24.50 | 27.20 | 25.85 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 141 | 0.59 | 0.97 | 0.00 | -0.03 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 22.00 | 24.80 | 23.40 | 25.33 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.55 | 0.96 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 20.20 | 21.70 | 20.95 | 19.53 | 0.00 | 0.00% | 0.21 | 0 | 97 | 0.43 | 0.94 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 15.20 | 17.50 | 16.35 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 260 | 0.43 | 0.90 | 0.01 | -0.04 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 11.30 | 12.20 | 11.75 | 11.80 | +0.50 | +4.43% | 0.11 | 8 | 648 | 0.27 | 0.82 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 7.20 | 7.70 | 7.45 | 7.70 | -0.21 | -2.66% | 0.06 | 12 | 415 | 0.23 | 0.71 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 3.90 | 4.50 | 4.20 | 4.20 | -0.25 | -5.62% | 0.04 | 51 | 993 | 0.22 | 0.54 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 1.70 | 2.20 | 1.95 | 1.95 | -0.05 | -2.50% | 0.02 | 20 | 1,800 | 0.21 | 0.32 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.05 | +5.89% | 0.01 | 1 | 320 | 0.21 | 0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.23 | 0.06 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 203 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/30/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.22 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.03 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.65 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.61 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.56 | -0.01 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.38 | -0.03 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 97.50 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.37 | -0.04 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.35 | 0.70 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1,742 | 0.36 | -0.06 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 0.50 | 1.10 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3,710 | 0.32 | -0.10 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 0.90 | 1.50 | 1.20 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 871 | 0.28 | -0.18 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 1.75 | 2.05 | 1.90 | 1.95 | -0.12 | -5.80% | 0.02 | 42 | 531 | 0.24 | -0.29 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 3.40 | 3.90 | 3.65 | 3.60 | +0.40 | +12.50% | 0.03 | 2 | 220 | 0.22 | -0.46 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 6.00 | 7.00 | 6.50 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.22 | -0.68 | 0.04 | -0.04 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 9.30 | 11.40 | 10.35 | 9.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.85 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 13.80 | 16.50 | 15.15 | % | 0.11 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 140.00 | 18.00 | 22.20 | 20.10 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 11/12/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 23.00 | 27.20 | 25.10 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |