Options Chain for BANK OF NY MELLON CORP COM (BNY) - $143.22 as of 6/9/2026 7:22:59 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 | 103.60 | 107.60 | 105.60 | % | 2.82 | 0 | 0 | 0.00 | 0.91 | 0.00 | -0.41 | 5/21/2026 3:59:58 PM EST | |||
| 40.00 | 101.10 | 105.10 | 103.10 | % | 2.58 | 0 | 0 | 0.00 | 0.90 | 0.00 | -0.43 | 5/21/2026 3:59:58 PM EST | |||
| 42.50 | 98.60 | 102.60 | 100.60 | % | 2.37 | 0 | 0 | 0.00 | 0.90 | 0.00 | -0.45 | 5/21/2026 3:59:58 PM EST | |||
| 45.00 | 96.20 | 100.20 | 98.20 | % | 2.18 | 0 | 0 | 0.00 | 0.89 | 0.00 | -0.47 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 93.60 | 97.60 | 95.60 | % | 2.01 | 0 | 0 | 0.00 | 0.88 | 0.00 | -0.49 | 5/21/2026 3:59:58 PM EST | |||
| 50.00 | 91.20 | 95.40 | 93.30 | % | 1.87 | 0 | 0 | 0.00 | 0.87 | 0.00 | -0.51 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 86.20 | 90.20 | 88.20 | % | 1.60 | 0 | 12 | 0.00 | 0.86 | 0.00 | -0.54 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 81.10 | 85.30 | 83.20 | % | 1.39 | 0 | 0 | 9.58 | 0.84 | 0.00 | -0.57 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 76.20 | 80.40 | 78.30 | % | 1.20 | 0 | 0 | 8.93 | 0.83 | 0.00 | -0.59 | 5/21/2026 3:59:58 PM EST | |||
| 67.50 | 73.70 | 77.70 | 75.70 | % | 1.12 | 0 | 0 | 8.45 | 0.82 | 0.00 | -0.60 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 71.20 | 75.40 | 73.30 | % | 1.05 | 0 | 0 | 7.97 | 0.81 | 0.00 | -0.61 | 5/21/2026 3:59:58 PM EST | |||
| 72.50 | 68.70 | 72.90 | 70.80 | % | 0.98 | 0 | 0 | 7.54 | 0.81 | 0.00 | -0.63 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 66.20 | 70.40 | 68.30 | % | 0.91 | 0 | 0 | 7.14 | 0.80 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 77.50 | 63.70 | 67.90 | 65.80 | % | 0.85 | 0 | 0 | 6.79 | 0.80 | 0.00 | -0.68 | 5/21/2026 3:59:58 PM EST | |||
| 80.00 | 61.20 | 65.30 | 63.25 | 61.00 | 0.00 | 0.00% | 0.79 | 0 | 18 | 6.46 | 0.80 | 0.00 | -0.69 | 5/26/2026 | 5/21/2026 3:59:58 PM EST |
| 82.50 | 58.70 | 62.90 | 60.80 | % | 0.74 | 0 | 18 | 6.17 | 0.76 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 56.30 | 59.50 | 57.90 | 55.30 | 0.00 | 0.00% | 0.68 | 0 | 77 | 5.87 | 0.75 | 0.00 | -0.65 | 5/28/2026 | 5/21/2026 3:59:58 PM EST |
| 87.50 | 53.70 | 57.80 | 55.75 | % | 0.64 | 0 | 3 | 5.59 | 0.74 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 51.30 | 54.50 | 52.90 | 49.70 | 0.00 | 0.00% | 0.59 | 0 | 604 | 5.36 | 0.73 | 0.00 | -0.65 | 5/27/2026 | 5/21/2026 3:59:58 PM EST |
| 92.50 | 48.70 | 52.50 | 50.60 | % | 0.55 | 0 | 70 | 5.08 | 0.71 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 46.20 | 50.40 | 48.30 | % | 0.51 | 0 | 49 | 4.84 | 0.71 | 0.00 | -0.66 | 5/21/2026 3:59:58 PM EST | |||
| 97.50 | 43.70 | 47.40 | 45.55 | 42.70 | 0.00 | 0.00% | 0.47 | 0 | 53 | 4.61 | 0.71 | 0.00 | -0.68 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 100.00 | 41.20 | 44.10 | 42.65 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 544 | 4.41 | 0.70 | 0.00 | -0.69 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 105.00 | 36.20 | 39.20 | 37.70 | 38.70 | -1.00 | -2.52% | 0.36 | 1 | 240 | 4.00 | 0.69 | 0.00 | -0.70 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 110.00 | 31.20 | 34.60 | 32.90 | 33.18 | 0.00 | 0.00% | 0.30 | 0 | 94 | 3.58 | 0.67 | 0.00 | -0.70 | 6/8/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 26.30 | 29.40 | 27.85 | 28.39 | 0.00 | 0.00% | 0.24 | 0 | 1,603 | 3.16 | 0.65 | 0.00 | -0.71 | 6/8/2026 | 5/21/2026 3:59:58 PM EST |
| 120.00 | 21.90 | 24.50 | 23.20 | 23.00 | -0.25 | -1.08% | 0.19 | 2 | 3,070 | 2.78 | 0.63 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 17.10 | 19.40 | 18.25 | 18.95 | +0.35 | +1.89% | 0.15 | 20 | 511 | 2.43 | 0.61 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 12.00 | 14.70 | 13.35 | 13.68 | +0.18 | +1.34% | 0.10 | 19 | 1,263 | 2.09 | 0.59 | 0.00 | -0.70 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 8.80 | 9.40 | 9.10 | 7.78 | -1.82 | -18.96% | 0.07 | 24 | 1,030 | 1.82 | 0.58 | 0.00 | -0.70 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 3.60 | 6.10 | 4.85 | 4.30 | -1.05 | -19.63% | 0.03 | 28 | 1,149 | 1.54 | 0.56 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 1.35 | 2.50 | 1.93 | 1.75 | -0.90 | -33.97% | 0.01 | 8 | 1,005 | 1.23 | 0.55 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 0.25 | 2.15 | 1.20 | 0.70 | +0.17 | +32.08% | 0.01 | 114 | 5,561 | 1.04 | 0.54 | 0.00 | -0.72 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.52 | 0.53 | 0.00 | -0.71 | 6/4/2026 | 5/21/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.52 | 0.00 | -0.73 | 6/4/2026 | 5/21/2026 3:59:58 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 | 2.61 | -0.09 | 0.00 | -0.41 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.45 | -0.10 | 0.00 | -0.43 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.30 | -0.10 | 0.00 | -0.45 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | -0.11 | 0.00 | -0.47 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | -0.12 | 0.00 | -0.49 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.88 | -0.13 | 0.00 | -0.51 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.65 | -0.14 | 0.00 | -0.54 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.42 | -0.16 | 0.00 | -0.57 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 1.22 | -0.17 | 0.00 | -0.59 | 5/21/2026 3:59:58 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.12 | -0.18 | 0.00 | -0.60 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 1.02 | -0.19 | 0.00 | -0.61 | 5/21/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 0.93 | -0.19 | 0.00 | -0.63 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 85 | 0.84 | -0.20 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 133 | 0.74 | -0.20 | 0.00 | -0.68 | 5/21/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 229 | 0.31 | -0.20 | 0.00 | -0.69 | 5/21/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 135 | 0.56 | -0.24 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 584 | 0.47 | -0.25 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 48 | 0.37 | -0.26 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 0.26 | -0.27 | 0.00 | -0.65 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 541 | 0.12 | -0.29 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1,673 | 0.00 | -0.29 | 0.00 | -0.66 | 5/21/2026 3:59:58 PM EST | |||
| 97.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | -0.29 | 0.00 | -0.68 | 5/26/2026 | 5/21/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,149 | 0.00 | -0.30 | 0.00 | -0.69 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1,187 | 0.00 | -0.31 | 0.00 | -0.70 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10,157 | 0.00 | -0.33 | 0.00 | -0.70 | 6/3/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.31 | +0.24 | +342.86% | 0.01 | 5 | 288 | 0.00 | -0.35 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 1.30 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.00 | -0.37 | 0.00 | -0.71 | 6/8/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 0.15 | 0.20 | 0.18 | 0.25 | +0.08 | +47.06% | 0.00 | 3 | 14,091 | 0.00 | -0.39 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.07 | +21.22% | 0.00 | 4 | 3,600 | 0.00 | -0.41 | 0.00 | -0.70 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 0.20 | 1.10 | 0.65 | 0.22 | -0.18 | -45.00% | 0.00 | 237 | 997 | 0.00 | -0.42 | 0.00 | -0.70 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 1.30 | 2.00 | 1.65 | 1.45 | -0.55 | -27.50% | 0.01 | 1,731 | 203 | 0.00 | -0.44 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 2.90 | 4.10 | 3.50 | 5.25 | +0.75 | +16.67% | 0.02 | 1 | 4 | 0.00 | -0.45 | 0.00 | -0.71 | 6/9/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 6.90 | 9.00 | 7.95 | % | 0.05 | 0 | 0 | 0.00 | -0.46 | 0.00 | -0.72 | 5/21/2026 3:59:58 PM EST | |||
| 155.00 | 11.30 | 14.00 | 12.65 | % | 0.08 | 0 | 0 | 0.00 | -0.47 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 160.00 | 16.20 | 18.90 | 17.55 | % | 0.11 | 0 | 0 | 0.00 | -0.48 | 0.00 | -0.73 | 5/21/2026 3:59:58 PM EST |