Options Chain for BANK OF NY MELLON CORP COM (BNY) - $142.50 as of 6/16/2026 2:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 105.80 | 108.20 | 107.00 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 40.00 | 103.00 | 105.50 | 104.25 | % | 2.61 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 42.50 | 100.50 | 103.40 | 101.95 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 45.00 | 98.00 | 101.00 | 99.50 | % | 2.21 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 47.50 | 95.50 | 98.60 | 97.05 | % | 2.04 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 50.00 | 93.00 | 95.60 | 94.30 | % | 1.89 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 55.00 | 88.00 | 90.80 | 89.40 | 89.90 | 0.00 | 0.00% | 1.63 | 0 | 8 | 8.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 60.00 | 83.30 | 85.60 | 84.45 | % | 1.41 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 65.00 | 78.00 | 80.80 | 79.40 | % | 1.22 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 67.50 | 76.20 | 78.60 | 77.40 | % | 1.15 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 70.00 | 73.10 | 76.00 | 74.55 | % | 1.06 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 72.50 | 70.70 | 73.70 | 72.20 | % | 1.00 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 75.00 | 68.30 | 71.20 | 69.75 | % | 0.93 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 77.50 | 65.90 | 68.20 | 67.05 | % | 0.87 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 80.00 | 63.00 | 66.10 | 64.55 | 61.00 | 0.00 | 0.00% | 0.81 | 0 | 18 | 5.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:05 PM EST |
| 82.50 | 60.60 | 63.50 | 62.05 | % | 0.75 | 0 | 18 | 5.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 85.00 | 58.10 | 60.60 | 59.35 | 55.30 | 0.00 | 0.00% | 0.70 | 0 | 77 | 4.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:05 PM EST |
| 87.50 | 55.60 | 58.40 | 57.00 | % | 0.65 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 90.00 | 53.10 | 55.50 | 54.30 | 53.70 | -1.55 | -2.81% | 0.60 | 1 | 604 | 4.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 92.50 | 50.60 | 53.50 | 52.05 | % | 0.56 | 0 | 70 | 4.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 95.00 | 48.10 | 50.70 | 49.40 | % | 0.52 | 0 | 49 | 3.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 97.50 | 45.60 | 48.10 | 46.85 | 42.70 | 0.00 | 0.00% | 0.48 | 0 | 53 | 3.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 100.00 | 43.10 | 45.60 | 44.35 | 40.80 | 0.00 | 0.00% | 0.44 | 0 | 537 | 3.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:05 PM EST |
| 105.00 | 38.10 | 40.60 | 39.35 | 38.30 | 0.00 | 0.00% | 0.37 | 0 | 238 | 3.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:05 PM EST |
| 110.00 | 33.40 | 35.50 | 34.45 | 33.18 | 0.00 | 0.00% | 0.31 | 0 | 94 | 2.63 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:05 PM EST |
| 115.00 | 28.10 | 30.50 | 29.30 | 27.22 | 0.00 | 0.00% | 0.25 | 0 | 1,563 | 2.30 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:05 PM EST |
| 120.00 | 23.40 | 25.80 | 24.60 | 24.60 | -0.50 | -2.00% | 0.21 | 3 | 3,062 | 2.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 125.00 | 18.10 | 20.70 | 19.40 | 19.75 | 0.00 | 0.00% | 0.16 | 0 | 462 | 1.75 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 130.00 | 13.80 | 16.40 | 15.10 | 14.40 | -0.55 | -3.68% | 0.12 | 2 | 1,245 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 135.00 | 9.60 | 9.90 | 9.75 | 8.95 | -0.07 | -0.78% | 0.07 | 1 | 841 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 140.00 | 4.10 | 5.90 | 5.00 | 5.40 | +1.15 | +27.06% | 0.04 | 64 | 904 | 0.89 | 0.88 | 0.07 | -0.12 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 145.00 | 0.95 | 2.00 | 1.48 | 1.30 | -0.20 | -13.34% | 0.01 | 204 | 991 | 0.49 | 0.46 | 0.08 | -0.35 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.10 | +33.34% | 0.00 | 186 | 5,665 | 0.62 | 0.14 | 0.04 | -0.22 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.89 | 0.02 | 0.01 | -0.04 | 6/4/2026 | 6/16/2026 12:59:05 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:05 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:05 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 229 | 3.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 135 | 5.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 584 | 5.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 48 | 5.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 4.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:59:05 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 541 | 4.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,673 | 4.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST | |||
| 97.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 963 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:59:05 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,157 | 1.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,085 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 3,591 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.08 | -0.16 | -66.67% | 0.00 | 1 | 967 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:05 PM EST |
| 140.00 | 0.15 | 2.80 | 1.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2,419 | 0.68 | -0.12 | 0.07 | -0.12 | 6/15/2026 | 6/16/2026 12:59:05 PM EST |
| 145.00 | 1.10 | 3.80 | 2.45 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.54 | 0.08 | -0.35 | 6/9/2026 | 6/16/2026 12:59:05 PM EST |
| 150.00 | 4.60 | 7.10 | 5.85 | % | 0.04 | 0 | 0 | 0.76 | -0.86 | 0.04 | -0.22 | 6/16/2026 12:59:05 PM EST | |||
| 155.00 | 9.50 | 12.00 | 10.75 | % | 0.07 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.04 | 6/16/2026 12:59:05 PM EST | |||
| 160.00 | 14.50 | 17.00 | 15.75 | % | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:05 PM EST |