Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $89.09 as of 5/27/2025 3:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.40 | 37.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 60.00 | 28.40 | 32.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 65.00 | 23.50 | 27.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 70.00 | 18.60 | 22.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 75.00 | 13.70 | 17.80 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 77.00 | 11.90 | 15.80 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 78.00 | 10.80 | 14.90 | 12.25 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.94 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 79.00 | 9.80 | 14.00 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 80.00 | 9.10 | 13.10 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 81.00 | 8.00 | 12.00 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 82.00 | 7.00 | 10.70 | % | 0 | 0 | 0.51 | 0.88 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 83.00 | 6.10 | 9.90 | % | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 84.00 | 5.30 | 9.10 | % | 0 | 0 | 0.47 | 0.82 | 0.03 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 85.00 | 4.50 | 8.50 | % | 0 | 0 | 0.30 | 0.79 | 0.04 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 86.00 | 4.10 | 7.70 | % | 0 | 0 | 0.23 | 0.75 | 0.04 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 87.00 | 2.80 | 6.60 | % | 0 | 0 | 0.39 | 0.71 | 0.04 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 88.00 | 2.20 | 5.00 | % | 0 | 0 | 0.30 | 0.67 | 0.05 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 89.00 | 3.30 | 4.30 | % | 0 | 0 | 0.25 | 0.62 | 0.05 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 90.00 | 2.60 | 3.10 | 2.85 | -0.15 | -5.00% | 2 | 5 | 0.20 | 0.57 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 91.00 | 2.15 | 2.45 | 2.43 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.51 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 92.00 | 1.65 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.45 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 93.00 | 1.30 | 2.40 | 1.52 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.39 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 94.00 | 0.65 | 1.95 | % | 0 | 0 | 0.22 | 0.32 | 0.06 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 95.00 | 0.60 | 1.80 | % | 0 | 0 | 0.23 | 0.26 | 0.06 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 96.00 | 0.15 | 1.40 | % | 0 | 0 | 0.21 | 0.21 | 0.05 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 2.35 | % | 0 | 0 | 0.41 | 0.18 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 98.00 | 0.00 | 1.55 | % | 0 | 0 | 0.27 | 0.12 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 99.00 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | 0.10 | 0.03 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 101.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:58 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 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 77.00 | 0.05 | 0.65 | % | 0 | 0 | 0.29 | -0.04 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 78.00 | 0.05 | 0.35 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 79.00 | 0.10 | 0.40 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 80.00 | 0.10 | 0.65 | % | 0 | 0 | 0.28 | -0.09 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 0.55 | % | 0 | 0 | 0.35 | -0.11 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 82.00 | 0.15 | 0.70 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 83.00 | 0.20 | 1.85 | % | 0 | 0 | 0.32 | -0.16 | 0.03 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 84.00 | 0.50 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.18 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 85.00 | 0.75 | 1.50 | 1.94 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.21 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 86.00 | 0.90 | 1.20 | 1.70 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.25 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 87.00 | 0.75 | 2.35 | 1.76 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.29 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 88.00 | 0.65 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.33 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 89.00 | 0.90 | 2.00 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.38 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 90.00 | 1.80 | 2.65 | 2.30 | -1.10 | -32.36% | 2 | 1 | 0.24 | -0.43 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 91.00 | 1.95 | 2.95 | % | 0 | 0 | 0.20 | -0.49 | 0.06 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 92.00 | 1.85 | 5.40 | 3.84 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.55 | 0.06 | -0.04 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 93.00 | 3.50 | 4.60 | 4.92 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.61 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 94.00 | 2.80 | 6.40 | % | 0 | 0 | 0.39 | -0.68 | 0.06 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 95.00 | 3.70 | 7.20 | % | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 96.00 | 4.30 | 8.20 | % | 0 | 0 | 0.34 | -0.79 | 0.05 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 97.00 | 5.40 | 9.10 | % | 0 | 0 | 0.47 | -0.82 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 98.00 | 6.40 | 9.90 | % | 0 | 0 | 0.46 | -0.88 | 0.04 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 99.00 | 6.90 | 11.00 | % | 0 | 0 | 0.50 | -0.90 | 0.03 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 100.00 | 7.90 | 12.00 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 101.00 | 8.90 | 13.00 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 105.00 | 12.90 | 16.90 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST |