Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $114.66 as of 3/30/2026 11:52:38 AM 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 | 54.00 | 58.00 | 56.00 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 65.00 | 49.00 | 52.80 | 50.90 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 70.00 | 44.10 | 47.70 | 45.90 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 75.00 | 39.10 | 43.10 | 41.10 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 80.00 | 34.20 | 37.00 | 35.60 | % | 0.45 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 85.00 | 29.40 | 32.20 | 30.80 | % | 0.36 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 3/30/2026 9:58:54 AM EST | |||
| 90.00 | 24.60 | 27.00 | 25.80 | 27.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | 0.95 | 0.01 | -0.03 | 3/23/2026 | 3/30/2026 9:58:54 AM EST |
| 95.00 | 19.90 | 22.80 | 21.35 | 23.81 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.91 | 0.01 | -0.03 | 3/25/2026 | 3/30/2026 9:58:54 AM EST |
| 100.00 | 15.60 | 18.40 | 17.00 | 19.33 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | 0.84 | 0.01 | -0.04 | 3/25/2026 | 3/30/2026 9:58:54 AM EST |
| 105.00 | 12.10 | 13.70 | 12.90 | 14.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.76 | 0.02 | -0.06 | 3/24/2026 | 3/30/2026 9:58:54 AM EST |
| 110.00 | 8.40 | 9.70 | 9.05 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.07 | 3/30/2026 9:58:54 AM EST | |||
| 115.00 | 5.90 | 6.50 | 6.20 | 6.31 | -1.25 | -16.54% | 0.05 | 10 | 25 | 0.37 | 0.53 | 0.03 | -0.07 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 120.00 | 3.40 | 3.70 | 3.55 | 3.40 | -0.50 | -12.83% | 0.03 | 864 | 185 | 0.32 | 0.39 | 0.03 | -0.06 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 125.00 | 1.75 | 1.95 | 1.85 | 1.85 | -0.14 | -7.04% | 0.01 | 1 | 49 | 0.31 | 0.25 | 0.03 | -0.05 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 130.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 190 | 0.28 | 0.13 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 135.00 | 0.35 | 1.05 | 0.70 | 0.55 | -0.10 | -15.39% | 0.01 | 9 | 332 | 0.53 | 0.07 | 0.01 | -0.02 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 3/30/2026 9:58:54 AM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM 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 | 1.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 85.00 | 0.05 | 2.50 | 1.28 | 0.35 | -0.19 | -35.19% | 0.02 | 1 | 7 | 0.62 | -0.02 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 90.00 | 0.45 | 2.90 | 1.68 | % | 0.02 | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.03 | 3/30/2026 9:58:54 AM EST | |||
| 95.00 | 0.75 | 1.30 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.09 | 0.01 | -0.03 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 100.00 | 1.15 | 1.75 | 1.45 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.16 | 0.01 | -0.04 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 105.00 | 2.05 | 2.60 | 2.33 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.38 | -0.24 | 0.02 | -0.06 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 110.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.40 | -10.53% | 0.03 | 3 | 12 | 0.40 | -0.34 | 0.02 | -0.07 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 115.00 | 5.00 | 5.30 | 5.15 | 5.60 | +0.15 | +2.76% | 0.04 | 3 | 13 | 0.36 | -0.47 | 0.03 | -0.07 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 120.00 | 7.40 | 8.50 | 7.95 | 7.99 | -0.51 | -6.00% | 0.07 | 1 | 10 | 0.33 | -0.61 | 0.03 | -0.06 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 125.00 | 10.70 | 12.00 | 11.35 | % | 0.09 | 0 | 0 | 0.47 | -0.75 | 0.03 | -0.05 | 3/30/2026 9:58:54 AM EST | |||
| 130.00 | 14.30 | 16.40 | 15.35 | % | 0.12 | 0 | 0 | 0.42 | -0.87 | 0.02 | -0.03 | 3/30/2026 9:58:54 AM EST | |||
| 135.00 | 18.70 | 21.70 | 20.20 | % | 0.15 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 3/30/2026 9:58:54 AM EST | |||
| 140.00 | 23.60 | 26.70 | 25.15 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 3/30/2026 9:58:54 AM EST | |||
| 145.00 | 28.40 | 31.40 | 29.90 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 150.00 | 32.40 | 36.40 | 34.40 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 155.00 | 37.60 | 41.30 | 39.45 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 160.00 | 42.30 | 46.30 | 44.30 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 165.00 | 47.80 | 51.30 | 49.55 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 170.00 | 52.50 | 56.50 | 54.50 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST |