Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $89.09 as of 5/23/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.80 | 31.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 65.00 | 23.30 | 26.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 70.00 | 19.00 | 21.30 | 22.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.95 | 0.01 | -0.02 | 5/16/2025 | 5/23/2025 3:59:48 PM EST |
| 75.00 | 14.70 | 16.60 | % | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.03 | 5/23/2025 3:59:48 PM EST | |||
| 80.00 | 10.60 | 11.20 | % | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.04 | 5/23/2025 3:59:48 PM EST | |||
| 82.50 | 7.00 | 9.40 | % | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.04 | 5/23/2025 3:59:48 PM EST | |||
| 85.00 | 6.20 | 8.20 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.70 | 0.03 | -0.04 | 5/16/2025 | 5/23/2025 3:59:48 PM EST |
| 87.50 | 4.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.61 | 0.04 | -0.04 | 5/21/2025 | 5/23/2025 3:59:48 PM EST |
| 90.00 | 3.40 | 3.80 | 3.25 | -0.44 | -11.93% | 24 | 152 | 0.27 | 0.51 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 92.50 | 2.25 | 2.55 | 2.20 | -0.30 | -12.00% | 27 | 193 | 0.25 | 0.40 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 95.00 | 1.35 | 1.65 | 1.42 | -0.13 | -8.39% | 10 | 461 | 0.25 | 0.30 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 97.50 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 574 | 0.24 | 0.20 | 0.03 | -0.02 | 5/22/2025 | 5/23/2025 3:59:48 PM EST |
| 100.00 | 0.40 | 0.55 | 0.47 | -0.06 | -11.33% | 40 | 13 | 0.23 | 0.13 | 0.03 | -0.02 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 105.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.05 | 0.01 | -0.01 | 5/20/2025 | 5/23/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.85 | 0.15 | +0.05 | +50.00% | 2 | 100 | 0.75 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 1.30 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 70.00 | 0.25 | 0.50 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.02 | 5/23/2025 3:59:48 PM EST | |||
| 75.00 | 0.30 | 0.90 | 0.80 | +0.38 | +90.48% | 2 | 6 | 0.37 | -0.10 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 80.00 | 1.00 | 1.20 | 1.03 | -0.17 | -14.17% | 14 | 91 | 0.33 | -0.18 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 82.50 | 1.40 | 1.75 | 1.65 | +0.08 | +5.10% | 1 | 10 | 0.32 | -0.23 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 85.00 | 1.90 | 2.30 | 2.05 | +0.14 | +7.33% | 3 | 17 | 0.30 | -0.30 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 87.50 | 2.60 | 3.40 | 2.65 | -0.10 | -3.64% | 8 | 16 | 0.29 | -0.39 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 90.00 | 3.70 | 4.00 | 3.85 | +0.05 | +1.32% | 19 | 33 | 0.26 | -0.49 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:48 PM EST |
| 92.50 | 5.00 | 5.40 | % | 0 | 0 | 0.25 | -0.60 | 0.04 | -0.04 | 5/23/2025 3:59:48 PM EST | |||
| 95.00 | 4.80 | 8.70 | % | 0 | 0 | 0.39 | -0.70 | 0.04 | -0.03 | 5/23/2025 3:59:48 PM EST | |||
| 97.50 | 6.70 | 10.70 | % | 0 | 0 | 0.40 | -0.80 | 0.03 | -0.02 | 5/23/2025 3:59:48 PM EST | |||
| 100.00 | 8.90 | 12.90 | % | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 5/23/2025 3:59:48 PM EST | |||
| 105.00 | 13.80 | 17.80 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 5/23/2025 3:59:48 PM EST | |||
| 110.00 | 18.80 | 22.80 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 115.00 | 23.80 | 27.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 120.00 | 28.80 | 32.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 125.00 | 33.80 | 37.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST | |||
| 130.00 | 38.80 | 42.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:48 PM EST |