Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $116.65 as of 3/26/2026 8:22:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.60 | 58.80 | 56.70 | % | 0.95 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 65.00 | 49.60 | 53.70 | 51.65 | % | 0.79 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 70.00 | 44.80 | 48.90 | 46.85 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 75.00 | 39.80 | 43.90 | 41.85 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 80.00 | 35.70 | 38.90 | 37.30 | % | 0.47 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 85.00 | 30.90 | 33.60 | 32.25 | % | 0.38 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 90.00 | 26.30 | 28.80 | 27.55 | 27.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:38 PM EST |
| 95.00 | 22.00 | 24.10 | 23.05 | 23.81 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | 0.90 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:38 PM EST |
| 100.00 | 17.30 | 19.50 | 18.40 | 19.33 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.85 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 3:59:38 PM EST |
| 105.00 | 13.20 | 15.20 | 14.20 | 14.09 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.78 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:38 PM EST |
| 110.00 | 9.50 | 10.40 | 9.95 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.06 | 3/26/2026 3:59:38 PM EST | |||
| 115.00 | 6.00 | 7.30 | 6.65 | 7.56 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.34 | 0.57 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:38 PM EST |
| 120.00 | 3.50 | 4.50 | 4.00 | 4.00 | -0.40 | -9.10% | 0.03 | 16 | 185 | 0.32 | 0.42 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 125.00 | 1.75 | 2.55 | 2.15 | 2.20 | -0.22 | -9.10% | 0.02 | 13 | 34 | 0.30 | 0.28 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 130.00 | 0.80 | 1.40 | 1.10 | 1.21 | +0.21 | +21.00% | 0.01 | 83 | 106 | 0.29 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 135.00 | 0.30 | 0.80 | 0.55 | 0.60 | -0.10 | -14.29% | 0.00 | 1 | 331 | 0.29 | 0.10 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 140.00 | 0.10 | 0.60 | 0.35 | 0.41 | % | 0.00 | 31 | 0 | 0.30 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:38 PM EST | |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.03 | 0.00 | -0.01 | 3/23/2026 | 3/26/2026 3:59:38 PM EST |
| 90.00 | 0.40 | 1.25 | 0.83 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 95.00 | 0.75 | 1.30 | 1.03 | % | 0.01 | 0 | 3 | 0.47 | -0.10 | 0.01 | -0.04 | 3/26/2026 3:59:38 PM EST | |||
| 100.00 | 1.15 | 1.70 | 1.43 | 1.35 | +0.25 | +22.73% | 0.01 | 2 | 5 | 0.42 | -0.15 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 105.00 | 1.80 | 2.75 | 2.28 | 2.05 | +0.30 | +17.15% | 0.02 | 2 | 7 | 0.40 | -0.22 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 110.00 | 2.75 | 3.90 | 3.33 | 3.10 | -0.10 | -3.13% | 0.03 | 2 | 9 | 0.37 | -0.31 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 115.00 | 4.40 | 5.70 | 5.05 | 4.60 | +0.30 | +6.98% | 0.04 | 2 | 14 | 0.34 | -0.43 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:38 PM EST |
| 120.00 | 6.80 | 7.80 | 7.30 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | -0.58 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:38 PM EST |
| 125.00 | 10.10 | 11.30 | 10.70 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.04 | 3/26/2026 3:59:38 PM EST | |||
| 130.00 | 13.10 | 15.20 | 14.15 | % | 0.11 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.03 | 3/26/2026 3:59:38 PM EST | |||
| 135.00 | 17.60 | 19.90 | 18.75 | % | 0.14 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.02 | 3/26/2026 3:59:38 PM EST | |||
| 140.00 | 22.20 | 24.50 | 23.35 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 145.00 | 27.10 | 29.90 | 28.50 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:38 PM EST | |||
| 150.00 | 31.70 | 35.60 | 33.65 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 155.00 | 36.60 | 40.60 | 38.60 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 160.00 | 41.60 | 45.70 | 43.65 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 165.00 | 46.60 | 50.70 | 48.65 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST | |||
| 170.00 | 51.50 | 55.50 | 53.50 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:38 PM EST |