Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $115.52 as of 2/24/2026 7:40:18 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 | 49.90 | 54.10 | 52.00 | % | 0.80 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 70.00 | 45.00 | 49.10 | 47.05 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 75.00 | 40.10 | 44.20 | 42.15 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 80.00 | 35.90 | 38.40 | 37.15 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 85.00 | 31.00 | 33.70 | 32.35 | % | 0.38 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 90.00 | 26.30 | 28.60 | 27.45 | 26.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.61 | 0.95 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 21.60 | 24.00 | 22.80 | 21.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | 0.92 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 100.00 | 17.10 | 19.40 | 18.25 | % | 0.18 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.05 | 2/24/2026 4:00:15 PM EST | |||
| 105.00 | 12.80 | 15.10 | 13.95 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.81 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 9.50 | 10.50 | 10.00 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.06 | 2/24/2026 4:00:15 PM EST | |||
| 115.00 | 6.30 | 7.20 | 6.75 | 8.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | 0.59 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 3.90 | 4.50 | 4.20 | 4.30 | +0.34 | +8.59% | 0.04 | 2 | 17 | 0.30 | 0.45 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 1.95 | 2.65 | 2.30 | 2.27 | -0.08 | -3.41% | 0.02 | 8 | 156 | 0.29 | 0.31 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 130.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.30 | +27.28% | 0.01 | 14 | 1 | 0.28 | 0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 135.00 | 0.35 | 0.80 | 0.58 | 0.58 | -0.44 | -43.14% | 0.00 | 1 | 6 | 0.27 | 0.10 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 85.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 90.00 | 0.10 | 0.85 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.05 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:15 PM EST |
| 95.00 | 0.40 | 1.40 | 0.90 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.04 | 2/24/2026 4:00:15 PM EST | |||
| 100.00 | 0.80 | 1.40 | 1.10 | 1.30 | % | 0.01 | 1 | 0 | 0.39 | -0.13 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST | |
| 105.00 | 1.60 | 2.10 | 1.85 | 2.05 | -0.25 | -10.87% | 0.02 | 1 | 1 | 0.37 | -0.19 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 110.00 | 2.20 | 3.30 | 2.75 | 3.20 | -0.10 | -3.03% | 0.03 | 1 | 3 | 0.33 | -0.29 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 115.00 | 3.80 | 4.90 | 4.35 | 4.60 | -0.60 | -11.54% | 0.04 | 7 | 27 | 0.31 | -0.41 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:15 PM EST |
| 120.00 | 6.20 | 7.20 | 6.70 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.30 | -0.55 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 4:00:15 PM EST |
| 125.00 | 9.40 | 10.60 | 10.00 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.03 | -0.05 | 2/24/2026 4:00:15 PM EST | |||
| 130.00 | 12.70 | 15.30 | 14.00 | % | 0.11 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.04 | 2/24/2026 4:00:15 PM EST | |||
| 135.00 | 17.60 | 19.80 | 18.70 | % | 0.14 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.02 | 2/24/2026 4:00:15 PM EST | |||
| 140.00 | 21.40 | 25.40 | 23.40 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 145.00 | 26.30 | 30.40 | 28.35 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:15 PM EST | |||
| 150.00 | 31.30 | 35.40 | 33.35 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 155.00 | 36.30 | 40.40 | 38.35 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 160.00 | 41.30 | 45.40 | 43.35 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 165.00 | 46.30 | 50.40 | 48.35 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 170.00 | 51.30 | 55.40 | 53.35 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST | |||
| 175.00 | 56.30 | 60.50 | 58.40 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:15 PM EST |