Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $87.25 as of 2/21/2025 7:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.30 | 30.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 20.20 | 25.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 15.60 | 20.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 13.30 | 18.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 12.30 | 17.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 11.40 | 16.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 10.30 | 15.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 76.00 | 9.40 | 14.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 8.30 | 13.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 7.40 | 12.00 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 6.50 | 10.50 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 5.50 | 9.50 | 7.53 | +1.11 | +17.29% | 3 | 19 | 0.72 | 0.96 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 4.70 | 8.60 | % | 0 | 0 | 0.70 | 0.91 | 0.03 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 82.00 | 4.40 | 7.70 | % | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 82.50 | 4.90 | 7.20 | 5.85 | % | 39 | 0 | 0.47 | 0.86 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 83.00 | 3.10 | 6.80 | 6.77 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.84 | 0.05 | -0.05 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 2.70 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.79 | 0.06 | -0.05 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 3.10 | 3.80 | 3.14 | -0.46 | -12.78% | 6 | 1 | 0.30 | 0.72 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 2.35 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.64 | 0.09 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 1.75 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 47 | 0.25 | 0.55 | 0.10 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 1.25 | 1.45 | 1.40 | -0.25 | -15.16% | 29 | 69 | 0.24 | 0.45 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 0.80 | 1.10 | 0.76 | 0.00 | 0.00% | 0 | 102 | 0.24 | 0.35 | 0.10 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 0.50 | 0.90 | 0.60 | +0.10 | +20.00% | 1 | 20 | 0.24 | 0.26 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 0.30 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.19 | 0.07 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 0.10 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.13 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 0.00 | 2.25 | % | 0 | 0 | 0.40 | 0.08 | 0.04 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 94.00 | 0.00 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.05 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.03 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 96.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 81.00 | 0.00 | 2.30 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.09 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 0.20 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 77 | 0.34 | -0.12 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 0.25 | 2.45 | % | 0 | 0 | 0.55 | -0.14 | 0.05 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 0.30 | 2.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.16 | 0.05 | -0.05 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 0.45 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.21 | 0.06 | -0.05 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.65 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.28 | 0.08 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 0.90 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.36 | 0.09 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 1.30 | 1.90 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.45 | 0.10 | -0.06 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 1.75 | 2.30 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.55 | 0.10 | -0.06 | 1/31/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 2.25 | 3.10 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.65 | 0.10 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 1.65 | 5.50 | % | 0 | 0 | 0.33 | -0.74 | 0.09 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 91.00 | 2.25 | 6.00 | % | 0 | 0 | 0.57 | -0.81 | 0.07 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 92.00 | 2.50 | 7.30 | % | 0 | 0 | 0.47 | -0.87 | 0.05 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 93.00 | 3.80 | 8.50 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 94.00 | 4.70 | 9.00 | % | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 5.40 | 10.00 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 96.00 | 6.60 | 11.00 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 97.00 | 7.50 | 12.00 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 98.00 | 8.70 | 13.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 99.00 | 9.30 | 14.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 10.60 | 15.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |