Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $133.44 as of 5/12/2026 8:43:51 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 | 94.00 | 98.20 | 96.10 | 97.30 | 0.00 | 0.00% | 2.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:07 PM EST |
| 40.00 | 91.60 | 95.70 | 93.65 | 90.20 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 4:00:07 PM EST |
| 42.50 | 89.00 | 93.20 | 91.10 | % | 2.14 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 45.00 | 86.80 | 90.80 | 88.80 | % | 1.97 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 47.50 | 84.30 | 88.30 | 86.30 | % | 1.82 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 50.00 | 81.80 | 85.80 | 83.80 | 84.80 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:07 PM EST |
| 55.00 | 76.80 | 80.80 | 78.80 | 79.80 | 0.00 | 0.00% | 1.43 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:07 PM EST |
| 60.00 | 71.60 | 75.80 | 73.70 | 74.80 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:07 PM EST |
| 65.00 | 66.90 | 70.90 | 68.90 | % | 1.06 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 67.50 | 64.40 | 68.40 | 66.40 | % | 0.98 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 70.00 | 61.90 | 65.90 | 63.90 | % | 0.91 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 72.50 | 59.40 | 63.40 | 61.40 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 75.00 | 56.90 | 60.90 | 58.90 | % | 0.79 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 77.50 | 54.20 | 58.40 | 56.30 | 50.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 4:00:07 PM EST |
| 80.00 | 51.80 | 55.90 | 53.85 | 56.21 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:07 PM EST |
| 82.50 | 49.20 | 53.50 | 51.35 | % | 0.62 | 0 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 85.00 | 46.70 | 51.00 | 48.85 | % | 0.57 | 0 | 559 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 87.50 | 44.50 | 48.50 | 46.50 | % | 0.53 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 90.00 | 42.00 | 46.00 | 44.00 | 45.73 | 0.00 | 0.00% | 0.49 | 0 | 787 | 1.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:07 PM EST |
| 92.50 | 39.30 | 43.50 | 41.40 | % | 0.45 | 0 | 70 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 95.00 | 36.80 | 41.10 | 38.95 | 39.09 | 0.00 | 0.00% | 0.41 | 0 | 49 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:07 PM EST |
| 97.50 | 34.50 | 38.60 | 36.55 | % | 0.37 | 0 | 53 | 0.93 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 100.00 | 32.00 | 36.20 | 34.10 | 34.25 | +0.73 | +2.18% | 0.34 | 2 | 544 | 0.86 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 105.00 | 27.40 | 30.20 | 28.80 | 26.70 | 0.00 | 0.00% | 0.27 | 0 | 259 | 0.55 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/12/2026 4:00:07 PM EST |
| 110.00 | 22.60 | 25.80 | 24.20 | 27.50 | 0.00 | 0.00% | 0.22 | 0 | 169 | 0.55 | 0.96 | 0.01 | -0.04 | 4/22/2026 | 5/12/2026 4:00:07 PM EST |
| 115.00 | 17.70 | 20.80 | 19.25 | 18.70 | +1.00 | +5.65% | 0.17 | 2 | 1,626 | 0.46 | 0.92 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 120.00 | 13.60 | 16.10 | 14.85 | 14.00 | +0.90 | +6.87% | 0.12 | 3 | 3,167 | 0.40 | 0.87 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 125.00 | 10.00 | 11.60 | 10.80 | 10.40 | +0.75 | +7.78% | 0.09 | 3 | 807 | 0.28 | 0.79 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 130.00 | 6.20 | 7.90 | 7.05 | 7.28 | +0.94 | +14.83% | 0.05 | 9 | 1,306 | 0.27 | 0.67 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 135.00 | 3.50 | 4.30 | 3.90 | 3.60 | +0.23 | +6.83% | 0.03 | 46 | 621 | 0.25 | 0.48 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 140.00 | 1.35 | 2.00 | 1.68 | 1.90 | +0.30 | +18.75% | 0.01 | 37 | 957 | 0.23 | 0.28 | 0.04 | -0.05 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 145.00 | 0.30 | 1.00 | 0.65 | 0.91 | +0.26 | +40.00% | 0.00 | 10 | 523 | 0.22 | 0.14 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.29 | 0.06 | 0.01 | -0.02 | 5/6/2026 | 5/12/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.02 | 0.01 | -0.01 | 4/27/2026 | 5/12/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 4:00:07 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 | 2.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/12/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/12/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 584 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/12/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 954 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,673 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/12/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.52 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/12/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.51 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/12/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 6 | 1,182 | 0.41 | -0.02 | 0.00 | -0.04 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 110.00 | 0.15 | 0.45 | 0.30 | 0.38 | +0.01 | +2.71% | 0.00 | 8,477 | 2,312 | 0.38 | -0.04 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 115.00 | 0.30 | 0.90 | 0.60 | 0.65 | -0.05 | -7.15% | 0.01 | 2 | 325 | 0.36 | -0.08 | 0.01 | -0.05 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 120.00 | 0.50 | 1.35 | 0.93 | 0.95 | -0.32 | -25.20% | 0.01 | 2 | 296 | 0.32 | -0.13 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 125.00 | 1.30 | 1.80 | 1.55 | 1.71 | -0.30 | -14.93% | 0.01 | 10,622 | 3,494 | 0.30 | -0.21 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 130.00 | 2.25 | 3.20 | 2.73 | 3.22 | -0.41 | -11.30% | 0.02 | 21 | 982 | 0.26 | -0.33 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 135.00 | 4.10 | 5.20 | 4.65 | 5.40 | -0.17 | -3.06% | 0.03 | 17 | 174 | 0.24 | -0.52 | 0.04 | -0.06 | 5/12/2026 | 5/12/2026 4:00:07 PM EST |
| 140.00 | 6.90 | 8.60 | 7.75 | 7.22 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.22 | -0.72 | 0.04 | -0.05 | 5/1/2026 | 5/12/2026 4:00:07 PM EST |
| 145.00 | 10.80 | 13.80 | 12.30 | % | 0.08 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.03 | 5/12/2026 4:00:07 PM EST | |||
| 150.00 | 14.50 | 18.60 | 16.55 | % | 0.11 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 5/12/2026 4:00:07 PM EST | |||
| 155.00 | 19.40 | 23.50 | 21.45 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 5/12/2026 4:00:07 PM EST | |||
| 160.00 | 24.40 | 28.40 | 26.40 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:07 PM EST |