Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $82.14 as of 5/5/2025 7:38:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 52.90 | 57.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 50.40 | 54.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 47.90 | 52.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 45.40 | 49.60 | 22.38 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 43.00 | 47.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 40.50 | 44.60 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 38.00 | 42.10 | 36.17 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 35.50 | 39.60 | 32.90 | 0.00 | 0.00% | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 33.00 | 37.20 | 37.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 30.60 | 34.60 | 40.05 | 0.00 | 0.00% | 0 | 103 | 1.31 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 28.10 | 32.20 | 28.40 | 0.00 | 0.00% | 0 | 23 | 1.23 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 25.70 | 29.70 | 20.70 | 0.00 | 0.00% | 0 | 350 | 1.13 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 23.30 | 27.20 | 20.00 | 0.00 | 0.00% | 0 | 204 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 20.90 | 24.60 | 19.10 | 0.00 | 0.00% | 0 | 1,772 | 0.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 18.40 | 22.00 | 13.47 | 0.00 | 0.00% | 0 | 194 | 0.83 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 16.00 | 19.70 | 11.47 | 0.00 | 0.00% | 0 | 328 | 0.78 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 13.40 | 17.50 | 10.90 | 0.00 | 0.00% | 0 | 533 | 0.73 | 0.97 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 12.20 | 14.00 | 13.31 | +3.11 | +30.49% | 2 | 932 | 0.52 | 0.94 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 9.90 | 12.30 | 9.98 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.90 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 8.30 | 8.80 | 8.57 | +0.01 | +0.12% | 152 | 292 | 0.32 | 0.84 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 6.20 | 6.90 | 6.87 | +0.27 | +4.10% | 2 | 207 | 0.30 | 0.75 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 4.30 | 4.90 | 4.83 | +0.23 | +5.00% | 12 | 676 | 0.27 | 0.65 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 2.75 | 3.20 | 3.07 | -0.03 | -0.97% | 157 | 1,121 | 0.26 | 0.52 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 1.65 | 2.05 | 1.90 | +0.10 | +5.56% | 12 | 1,180 | 0.24 | 0.39 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 0.80 | 1.10 | 1.00 | +0.06 | +6.39% | 66 | 1,531 | 0.23 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 9 | 472 | 0.22 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 0.15 | 0.40 | 0.27 | +0.01 | +3.85% | 8 | 366 | 0.23 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 593 | 0.30 | 0.03 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 76 | 0.40 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.58 | 0.00 | 0.00% | 0 | 123 | 0.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 98 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 153 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 301 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.94 | 0.00 | 0.00% | 0 | 459 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 67 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 127 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 625 | 0.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.65 | 1.40 | 0.00 | 0.00% | 0 | 221 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 1,285 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 273 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 256 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 372 | 0.56 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 552 | 0.53 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.20 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 579 | 0.42 | -0.03 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 382 | 0.36 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.45 | 0.75 | 0.80 | +0.15 | +23.08% | 23 | 753 | 0.33 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.75 | 1.05 | 0.83 | -0.07 | -7.78% | 3 | 295 | 0.31 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 1.05 | 1.90 | 1.09 | -0.17 | -13.50% | 8 | 448 | 0.27 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 1.85 | 2.15 | 1.85 | 0.00 | 0.00% | 6 | 443 | 0.27 | -0.35 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 82.50 | 2.75 | 3.30 | 2.70 | -0.12 | -4.26% | 14 | 456 | 0.26 | -0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 3.90 | 4.40 | 3.80 | -0.30 | -7.32% | 6 | 347 | 0.23 | -0.61 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 87.50 | 3.80 | 7.70 | 5.60 | -0.45 | -7.44% | 10 | 72 | 0.41 | -0.75 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 6.10 | 9.60 | 7.70 | -7.50 | -49.35% | 2 | 46 | 0.42 | -0.87 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 8.80 | 11.30 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 11.30 | 13.80 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 13.60 | 16.30 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 15.70 | 19.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 20.70 | 24.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 25.70 | 29.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 30.70 | 34.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |