Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $128.99 as of 4/10/2026 7:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.10 | 67.70 | 66.40 | % | 1.02 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 70.00 | 60.10 | 62.70 | 61.40 | % | 0.88 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 75.00 | 55.10 | 57.80 | 56.45 | % | 0.75 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 80.00 | 50.10 | 53.00 | 51.55 | % | 0.64 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 85.00 | 45.10 | 47.90 | 46.50 | % | 0.55 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 90.00 | 40.10 | 42.70 | 41.40 | % | 0.46 | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 95.00 | 35.10 | 37.70 | 36.40 | % | 0.38 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 100.00 | 30.10 | 32.90 | 31.50 | 21.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:44 PM EST |
| 105.00 | 25.10 | 28.00 | 26.55 | 17.03 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:44 PM EST |
| 110.00 | 20.30 | 22.90 | 21.60 | 14.04 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:44 PM EST |
| 115.00 | 15.20 | 17.70 | 16.45 | 16.52 | +1.87 | +12.77% | 0.14 | 6 | 213 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 120.00 | 11.10 | 13.00 | 12.05 | 11.80 | +1.00 | +9.26% | 0.10 | 12 | 1,837 | 1.47 | 0.96 | 0.02 | -0.13 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 125.00 | 6.20 | 7.70 | 6.95 | 7.59 | +1.76 | +30.19% | 0.06 | 61 | 1,606 | 0.95 | 0.86 | 0.04 | -0.30 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 130.00 | 2.90 | 3.50 | 3.20 | 3.20 | +0.83 | +35.03% | 0.02 | 159 | 3,477 | 0.60 | 0.63 | 0.07 | -0.45 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 135.00 | 0.75 | 1.00 | 0.88 | 0.81 | +0.21 | +35.00% | 0.01 | 75 | 17 | 0.55 | 0.26 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.22 | +0.09 | +69.24% | 0.00 | 67 | 3 | 0.58 | 0.06 | 0.02 | -0.14 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 5 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:44 PM EST | |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.35 | -92.11% | 0.00 | 1 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:44 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 4 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST | |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | 0.09 | % | 0.00 | 1 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 402 | 3.36 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 490 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.02 | -0.08 | -80.00% | 0.01 | 6 | 84 | 1.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 91 | 456 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.00 | 21 | 555 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 412 | 503 | 0.75 | -0.04 | 0.02 | -0.13 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.46 | -0.14 | -23.34% | 0.00 | 164 | 463 | 0.67 | -0.14 | 0.04 | -0.30 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 130.00 | 1.15 | 2.55 | 1.85 | 1.29 | -0.66 | -33.85% | 0.01 | 87 | 23 | 0.65 | -0.37 | 0.07 | -0.45 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 135.00 | 3.80 | 4.60 | 4.20 | 3.75 | % | 0.03 | 1 | 0 | 0.49 | -0.74 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:44 PM EST | |
| 140.00 | 7.20 | 9.80 | 8.50 | % | 0.06 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.14 | 4/15/2026 3:59:44 PM EST | |||
| 145.00 | 12.10 | 14.50 | 13.30 | % | 0.09 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:44 PM EST | |||
| 150.00 | 17.50 | 19.90 | 18.70 | % | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 155.00 | 22.00 | 24.90 | 23.45 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 160.00 | 27.20 | 29.90 | 28.55 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 165.00 | 32.40 | 34.90 | 33.65 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 170.00 | 37.50 | 39.90 | 38.70 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 175.00 | 42.30 | 44.90 | 43.60 | % | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST |