Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $135.42 as of 4/24/2026 11:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 95.20 | 98.70 | 96.95 | 97.30 | % | 2.59 | 122 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 40.00 | 92.30 | 96.20 | 94.25 | 90.20 | 0.00 | 0.00% | 2.36 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:53 PM EST |
| 42.50 | 89.80 | 93.70 | 91.75 | % | 2.16 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 87.30 | 91.20 | 89.25 | % | 1.98 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 47.50 | 85.20 | 88.70 | 86.95 | % | 1.83 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 82.70 | 86.20 | 84.45 | 84.80 | +6.56 | +8.39% | 1.69 | 350 | 102 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 77.70 | 81.20 | 79.45 | 79.80 | +1.15 | +1.47% | 1.44 | 75 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 60.00 | 72.30 | 76.20 | 74.25 | 74.80 | % | 1.24 | 425 | 340 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 65.00 | 67.10 | 71.20 | 69.15 | % | 1.06 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 67.50 | 64.80 | 68.70 | 66.75 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 62.10 | 66.20 | 64.15 | % | 0.92 | 0 | 397 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 72.50 | 59.70 | 63.70 | 61.70 | % | 0.85 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 57.30 | 61.20 | 59.25 | % | 0.79 | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 77.50 | 55.20 | 58.70 | 56.95 | 50.20 | 0.00 | 0.00% | 0.73 | 0 | 350 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:53 PM EST |
| 80.00 | 52.30 | 55.90 | 54.10 | 56.21 | 0.00 | 0.00% | 0.68 | 0 | 65 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 82.50 | 49.80 | 53.70 | 51.75 | % | 0.63 | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 47.30 | 51.20 | 49.25 | % | 0.58 | 0 | 560 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 87.50 | 44.80 | 48.70 | 46.75 | % | 0.53 | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 42.80 | 45.80 | 44.30 | 45.73 | 0.00 | 0.00% | 0.49 | 0 | 794 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 92.50 | 39.90 | 43.80 | 41.85 | % | 0.45 | 0 | 70 | 0.83 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 37.30 | 41.40 | 39.35 | 39.09 | 0.00 | 0.00% | 0.41 | 0 | 49 | 0.80 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 97.50 | 35.00 | 38.90 | 36.95 | % | 0.38 | 0 | 53 | 0.74 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 34.10 | 35.40 | 34.75 | 36.57 | 0.00 | 0.00% | 0.35 | 0 | 544 | 0.57 | 0.97 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 105.00 | 29.00 | 31.00 | 30.00 | 30.16 | -3.12 | -9.38% | 0.29 | 2 | 269 | 0.56 | 0.95 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 110.00 | 24.10 | 26.20 | 25.15 | 27.50 | 0.00 | 0.00% | 0.23 | 0 | 169 | 0.50 | 0.93 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 115.00 | 19.60 | 21.10 | 20.35 | 22.50 | -2.70 | -10.72% | 0.18 | 2 | 1,634 | 0.33 | 0.89 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 120.00 | 15.20 | 17.10 | 16.15 | 15.70 | -0.70 | -4.27% | 0.13 | 2 | 3,389 | 0.34 | 0.83 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 125.00 | 11.30 | 12.40 | 11.85 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 422 | 0.31 | 0.75 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 130.00 | 7.60 | 8.50 | 8.05 | 7.90 | -1.00 | -11.24% | 0.06 | 17 | 1,324 | 0.28 | 0.64 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 135.00 | 4.50 | 4.90 | 4.70 | 5.00 | -0.80 | -13.80% | 0.03 | 163 | 445 | 0.25 | 0.49 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 140.00 | 2.55 | 3.10 | 2.83 | 2.85 | -0.75 | -20.84% | 0.02 | 65 | 769 | 0.25 | 0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 145.00 | 1.30 | 1.65 | 1.48 | 1.45 | -0.52 | -26.40% | 0.01 | 322 | 171 | 0.24 | 0.21 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 150.00 | 0.60 | 1.50 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.27 | 0.12 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 155.00 | 0.30 | 1.15 | 0.73 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.07 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 160.00 | 0.05 | 0.70 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 133 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.66 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,673 | 0.66 | -0.01 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:53 PM EST |
| 97.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.43 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 20 | 1,160 | 0.41 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 105.00 | 0.25 | 0.45 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,182 | 0.38 | -0.05 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,305 | 0.35 | -0.07 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 115.00 | 0.70 | 1.20 | 0.95 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.34 | -0.11 | 0.01 | -0.03 | 4/16/2026 | 4/24/2026 3:59:53 PM EST |
| 120.00 | 1.20 | 1.95 | 1.58 | 1.30 | -0.25 | -16.13% | 0.01 | 20 | 193 | 0.30 | -0.17 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 125.00 | 1.90 | 2.45 | 2.18 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.28 | -0.25 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 130.00 | 3.20 | 4.50 | 3.85 | 3.60 | +0.10 | +2.86% | 0.03 | 17 | 579 | 0.28 | -0.36 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 135.00 | 5.20 | 6.00 | 5.60 | 5.40 | +0.08 | +1.51% | 0.04 | 10 | 132 | 0.25 | -0.51 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 140.00 | 8.20 | 9.20 | 8.70 | 8.40 | +0.40 | +5.00% | 0.06 | 1 | 38 | 0.25 | -0.67 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 145.00 | 10.90 | 12.80 | 11.85 | % | 0.08 | 0 | 0 | 0.18 | -0.79 | 0.02 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 150.00 | 15.00 | 17.40 | 16.20 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 155.00 | 19.40 | 22.30 | 20.85 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 160.00 | 24.30 | 27.80 | 26.05 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |