Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $89.09 as of 5/27/2025 2:48:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.90 | 37.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 60.00 | 27.90 | 32.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 65.00 | 22.90 | 27.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 66.00 | 22.00 | 25.40 | 23.22 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:53 PM EST |
| 67.00 | 21.10 | 24.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 68.00 | 20.00 | 23.50 | 13.15 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 69.00 | 19.00 | 22.70 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:53 PM EST |
| 70.00 | 18.20 | 21.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 71.00 | 17.40 | 20.50 | 11.98 | 0.00 | 0.00% | 0 | 27 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:53 PM EST |
| 72.00 | 16.40 | 19.50 | 9.31 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 73.00 | 15.10 | 19.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 74.00 | 14.40 | 17.70 | 16.43 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 75.00 | 13.20 | 15.90 | 13.61 | 0.00 | 0.00% | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 76.00 | 12.20 | 15.50 | 12.95 | 0.00 | 0.00% | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 77.00 | 11.20 | 14.50 | 12.32 | 0.00 | 0.00% | 0 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 78.00 | 10.20 | 13.00 | 10.85 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 79.00 | 9.20 | 12.50 | 10.52 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 80.00 | 8.30 | 10.90 | 9.22 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 81.00 | 7.30 | 10.70 | 7.93 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 82.00 | 6.00 | 10.00 | 7.53 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.99 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 83.00 | 5.80 | 7.70 | 7.51 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.98 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 84.00 | 4.90 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.95 | 0.03 | -0.03 | 5/8/2025 | 5/27/2025 12:58:53 PM EST |
| 85.00 | 4.00 | 5.90 | 3.82 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.90 | 0.04 | -0.05 | 5/13/2025 | 5/27/2025 12:58:53 PM EST |
| 86.00 | 2.25 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 42 | 0.28 | 0.87 | 0.06 | -0.05 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 87.00 | 3.30 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.81 | 0.08 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 88.00 | 2.55 | 2.75 | 2.07 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.74 | 0.10 | -0.06 | 5/14/2025 | 5/27/2025 12:58:53 PM EST |
| 89.00 | 1.80 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 44 | 0.22 | 0.64 | 0.12 | -0.07 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 90.00 | 1.15 | 1.35 | 1.15 | -0.20 | -14.82% | 10 | 117 | 0.20 | 0.51 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 91.00 | 0.70 | 0.85 | 0.82 | -0.13 | -13.69% | 2 | 56 | 0.20 | 0.38 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 92.00 | 0.35 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.25 | 0.11 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 93.00 | 0.00 | 0.30 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.16 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 94.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.09 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 95.00 | 0.00 | 0.70 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.05 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 96.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.02 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 12:58:53 PM EST |
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:53 PM EST |
| 68.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:53 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 71.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:53 PM EST |
| 72.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:53 PM EST |
| 73.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 74.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 76.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 77.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:53 PM EST |
| 78.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 79.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.01 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:53 PM EST |
| 81.00 | 0.00 | 0.10 | 0.06 | -0.27 | -81.82% | 1 | 6 | 0.38 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 82.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.01 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 12:58:53 PM EST |
| 83.00 | 0.00 | 1.10 | 0.29 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.02 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 84.00 | 0.05 | 1.40 | 0.34 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.05 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 12:58:53 PM EST |
| 85.00 | 0.10 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.10 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 86.00 | 0.00 | 0.45 | 0.94 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.13 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 87.00 | 0.00 | 0.60 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.19 | 0.08 | -0.06 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 88.00 | 0.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.26 | 0.10 | -0.06 | 5/23/2025 | 5/27/2025 12:58:53 PM EST |
| 89.00 | 0.65 | 0.90 | 1.15 | -0.52 | -31.14% | 11 | 4 | 0.22 | -0.36 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 90.00 | 0.85 | 1.25 | 1.25 | -0.88 | -41.32% | 21 | 11 | 0.22 | -0.49 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 12:58:53 PM EST |
| 91.00 | 1.55 | 1.75 | % | 0 | 0 | 0.20 | -0.62 | 0.13 | -0.06 | 5/27/2025 12:58:53 PM EST | |||
| 92.00 | 2.10 | 2.45 | 6.97 | 0.00 | 0.00% | 0 | 8 | 0.16 | -0.75 | 0.11 | -0.05 | 5/8/2025 | 5/27/2025 12:58:53 PM EST |
| 93.00 | 2.55 | 3.30 | 4.18 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.84 | 0.09 | -0.04 | 5/22/2025 | 5/27/2025 12:58:53 PM EST |
| 94.00 | 3.00 | 5.00 | % | 0 | 0 | 0.42 | -0.91 | 0.06 | -0.02 | 5/27/2025 12:58:53 PM EST | |||
| 95.00 | 4.80 | 6.20 | 5.21 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.95 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 96.00 | 4.80 | 8.20 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:58:53 PM EST | |||
| 97.00 | 5.60 | 8.90 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 98.00 | 7.30 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 8 | 0.73 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 99.00 | 7.50 | 11.10 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 100.00 | 9.30 | 12.20 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:53 PM EST |
| 101.00 | 9.70 | 12.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST | |||
| 105.00 | 13.30 | 17.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:53 PM EST |