Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $116.71 as of 3/6/2026 2:33:48 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 | 75.60 | 79.60 | 77.60 | % | 2.07 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 40.00 | 73.10 | 77.10 | 75.10 | % | 1.88 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 42.50 | 70.60 | 74.60 | 72.60 | % | 1.71 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 45.00 | 68.10 | 72.30 | 70.20 | % | 1.56 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 47.50 | 65.60 | 69.60 | 67.60 | % | 1.42 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 50.00 | 63.10 | 67.10 | 65.10 | 36.61 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/6/2026 4:00:03 PM EST |
| 55.00 | 58.20 | 62.10 | 60.15 | 49.50 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/6/2026 4:00:03 PM EST |
| 60.00 | 53.20 | 57.20 | 55.20 | 66.80 | 0.00 | 0.00% | 0.92 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:03 PM EST |
| 65.00 | 48.10 | 52.10 | 50.10 | 15.78 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 3/6/2026 4:00:03 PM EST |
| 67.50 | 45.60 | 49.70 | 47.65 | 14.23 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 3/6/2026 4:00:03 PM EST |
| 70.00 | 43.10 | 47.20 | 45.15 | 26.90 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 3/6/2026 4:00:03 PM EST |
| 72.50 | 40.70 | 44.70 | 42.70 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 75.00 | 38.20 | 42.20 | 40.20 | 43.60 | 0.00 | 0.00% | 0.54 | 0 | 47 | 1.73 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/6/2026 4:00:03 PM EST |
| 77.50 | 35.60 | 38.70 | 37.15 | 8.40 | 0.00 | 0.00% | 0.48 | 0 | 50 | 1.53 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 3/6/2026 4:00:03 PM EST |
| 80.00 | 33.20 | 36.10 | 34.65 | 26.15 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.40 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 3/6/2026 4:00:03 PM EST |
| 82.50 | 30.70 | 33.70 | 32.20 | 40.92 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.34 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 4:00:03 PM EST |
| 85.00 | 28.30 | 31.30 | 29.80 | 39.85 | 0.00 | 0.00% | 0.35 | 0 | 106 | 1.27 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/6/2026 4:00:03 PM EST |
| 87.50 | 25.70 | 28.70 | 27.20 | 27.50 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/6/2026 4:00:03 PM EST |
| 90.00 | 23.20 | 26.50 | 24.85 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 66 | 1.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:03 PM EST |
| 92.50 | 20.80 | 23.90 | 22.35 | 24.30 | 0.00 | 0.00% | 0.24 | 0 | 99 | 1.02 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/6/2026 4:00:03 PM EST |
| 95.00 | 18.90 | 21.50 | 20.20 | 25.80 | 0.00 | 0.00% | 0.21 | 0 | 137 | 0.95 | 0.99 | 0.01 | 0.00 | 2/5/2026 | 3/6/2026 4:00:03 PM EST |
| 97.50 | 16.70 | 18.70 | 17.70 | 25.33 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.80 | 0.99 | 0.01 | -0.01 | 1/16/2026 | 3/6/2026 4:00:03 PM EST |
| 100.00 | 14.10 | 16.40 | 15.25 | 14.97 | -6.33 | -29.72% | 0.15 | 2 | 81 | 0.75 | 0.93 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 105.00 | 9.40 | 11.30 | 10.35 | 12.08 | 0.00 | 0.00% | 0.10 | 0 | 229 | 0.55 | 0.84 | 0.02 | -0.08 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 110.00 | 5.80 | 7.00 | 6.40 | 7.08 | -0.43 | -5.73% | 0.06 | 2 | 576 | 0.38 | 0.73 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 115.00 | 2.60 | 3.50 | 3.05 | 3.25 | -0.65 | -16.67% | 0.03 | 13 | 407 | 0.34 | 0.51 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 120.00 | 0.50 | 1.60 | 1.05 | 1.05 | -0.65 | -38.24% | 0.01 | 48 | 1,069 | 0.31 | 0.24 | 0.05 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.15 | -33.34% | 0.00 | 65 | 2,158 | 0.30 | 0.11 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 48 | 1,783 | 0.36 | 0.05 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 4:00:03 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 | 4.27 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 3/6/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/6/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/6/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 188 | 2.14 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/6/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/6/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/6/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/6/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/6/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:03 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.57 | -0.01 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.02 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 3/6/2026 4:00:03 PM EST |
| 100.00 | 0.20 | 1.50 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 0.60 | -0.07 | 0.01 | -0.04 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 105.00 | 0.55 | 1.00 | 0.78 | 0.70 | +0.07 | +11.12% | 0.01 | 1 | 2,376 | 0.45 | -0.16 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 110.00 | 1.20 | 1.90 | 1.55 | 1.45 | +0.15 | +11.54% | 0.01 | 22 | 1,147 | 0.39 | -0.27 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 115.00 | 2.20 | 3.60 | 2.90 | 3.10 | +0.65 | +26.54% | 0.03 | 65 | 1,409 | 0.32 | -0.49 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 120.00 | 5.50 | 6.60 | 6.05 | 6.40 | +1.20 | +23.08% | 0.05 | 6 | 250 | 0.30 | -0.76 | 0.05 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 125.00 | 9.50 | 11.60 | 10.55 | 8.78 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.54 | -0.89 | 0.02 | -0.05 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 130.00 | 14.30 | 16.30 | 15.30 | 13.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.03 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 18.50 | 22.00 | 20.25 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 140.00 | 22.90 | 26.90 | 24.90 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/6/2026 4:00:03 PM EST |
| 145.00 | 27.90 | 31.90 | 29.90 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST |