Options Chain for BANK OF NY MELLON CORP COM (BNY) - $142.59 as of 6/2/2026 10:44:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 60.60 | 64.60 | 62.60 | % | 0.78 | 0 | 0 | 4.56 | 0.76 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 55.70 | 59.70 | 57.70 | % | 0.68 | 0 | 0 | 4.15 | 0.73 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 50.70 | 54.70 | 52.70 | % | 0.59 | 0 | 0 | 3.71 | 0.70 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 45.80 | 49.80 | 47.80 | % | 0.50 | 0 | 0 | 3.38 | 0.69 | 0.00 | -0.30 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 41.00 | 44.80 | 42.90 | % | 0.43 | 0 | 0 | 3.09 | 0.67 | 0.00 | -0.30 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 35.90 | 39.50 | 37.70 | % | 0.36 | 0 | 0 | 2.80 | 0.65 | 0.00 | -0.31 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 31.10 | 34.60 | 32.85 | 29.64 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.54 | 0.62 | 0.00 | -0.31 | 5/28/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 26.30 | 29.80 | 28.05 | % | 0.24 | 0 | 0 | 2.29 | 0.60 | 0.00 | -0.31 | 5/21/2026 3:59:58 PM EST | |||
| 120.00 | 21.60 | 24.50 | 23.05 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.06 | 0.58 | 0.00 | -0.31 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 17.00 | 20.60 | 18.80 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.82 | 0.56 | 0.00 | -0.30 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 12.80 | 15.30 | 14.05 | 14.36 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.59 | 0.54 | 0.00 | -0.30 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 9.10 | 11.70 | 10.40 | 10.45 | +1.60 | +18.08% | 0.08 | 1 | 200 | 1.38 | 0.52 | 0.00 | -0.30 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 6.10 | 7.70 | 6.90 | 6.97 | -0.39 | -5.30% | 0.05 | 1 | 278 | 1.26 | 0.50 | 0.00 | -0.30 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 3.30 | 5.00 | 4.15 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 126 | 1.09 | 0.48 | 0.00 | -0.29 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 2.45 | 3.20 | 2.83 | 3.00 | +0.25 | +9.10% | 0.02 | 11 | 427 | 0.85 | 0.47 | 0.00 | -0.30 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 155.00 | 0.60 | 2.00 | 1.30 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.11 | 0.45 | 0.00 | -0.29 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 160.00 | 0.70 | 1.20 | 0.95 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.44 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 165.00 | 0.15 | 1.10 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.43 | 0.00 | -0.29 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.15 | 0.41 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.19 | 0.40 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.22 | 0.39 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.38 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.37 | 0.00 | -0.28 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | -0.24 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.19 | -0.30 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 0.00 | -0.31 | 0.00 | -0.30 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.00 | -0.33 | 0.00 | -0.30 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | -0.35 | 0.00 | -0.31 | 5/28/2026 | 5/21/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | -0.38 | 0.00 | -0.31 | 5/21/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | -0.40 | 0.00 | -0.31 | 5/26/2026 | 5/21/2026 3:59:58 PM EST |
| 120.00 | 0.40 | 1.35 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | -0.42 | 0.00 | -0.31 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 1.05 | 2.05 | 1.55 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | -0.44 | 0.00 | -0.30 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 0.45 | 2.25 | 1.35 | 2.00 | +0.20 | +11.12% | 0.01 | 1 | 29 | 0.00 | -0.46 | 0.00 | -0.30 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 2.35 | 3.20 | 2.78 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.00 | -0.48 | 0.00 | -0.30 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 3.50 | 4.80 | 4.15 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.00 | -0.50 | 0.00 | -0.30 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 6.10 | 7.10 | 6.60 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | -0.52 | 0.00 | -0.29 | 5/26/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 9.20 | 11.60 | 10.40 | % | 0.07 | 0 | 1 | 0.00 | -0.53 | 0.00 | -0.30 | 5/21/2026 3:59:58 PM EST | |||
| 155.00 | 13.40 | 15.70 | 14.55 | % | 0.09 | 0 | 0 | 0.00 | -0.55 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 160.00 | 16.60 | 20.20 | 18.40 | % | 0.11 | 0 | 0 | 0.00 | -0.56 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 165.00 | 21.60 | 24.90 | 23.25 | % | 0.14 | 0 | 0 | 0.00 | -0.57 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 170.00 | 26.20 | 29.50 | 27.85 | % | 0.16 | 0 | 0 | 0.00 | -0.59 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 175.00 | 30.80 | 34.70 | 32.75 | % | 0.19 | 0 | 0 | 0.00 | -0.60 | 0.00 | -0.29 | 5/21/2026 3:59:58 PM EST | |||
| 180.00 | 35.80 | 39.70 | 37.75 | % | 0.21 | 0 | 0 | 0.00 | -0.61 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 185.00 | 40.80 | 44.70 | 42.75 | % | 0.23 | 0 | 0 | 0.00 | -0.62 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST | |||
| 190.00 | 45.80 | 49.70 | 47.75 | % | 0.25 | 0 | 0 | 0.00 | -0.63 | 0.00 | -0.28 | 5/21/2026 3:59:58 PM EST |