Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $88.60 as of 6/13/2025 8:58:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.80 | 35.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 26.80 | 30.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 21.90 | 25.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 17.00 | 21.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 12.20 | 16.20 | % | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 10.40 | 14.40 | % | 0 | 0 | 0.61 | 0.92 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 9.50 | 13.50 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 8.60 | 12.60 | % | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 7.70 | 11.70 | % | 0 | 0 | 0.55 | 0.86 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 6.90 | 10.90 | % | 0 | 0 | 0.53 | 0.83 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 6.10 | 10.00 | % | 0 | 0 | 0.51 | 0.80 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 83.00 | 5.30 | 9.20 | % | 0 | 0 | 0.48 | 0.76 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 84.00 | 4.50 | 8.50 | % | 0 | 0 | 0.27 | 0.72 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 3.80 | 7.70 | % | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 86.00 | 3.10 | 6.90 | % | 0 | 0 | 0.27 | 0.64 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 87.00 | 2.40 | 6.10 | 4.86 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.60 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 88.00 | 1.75 | 5.80 | % | 0 | 0 | 0.26 | 0.55 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 89.00 | % | 0 | 0 | 0.25 | 0.51 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||||
| 90.00 | 0.70 | 4.70 | % | 0 | 0 | 0.25 | 0.46 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 91.00 | 0.25 | 4.20 | % | 0 | 0 | 0.23 | 0.41 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 3.80 | % | 0 | 0 | 0.24 | 0.37 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 3.50 | % | 0 | 0 | 0.41 | 0.31 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 3.20 | % | 0 | 0 | 0.41 | 0.26 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.80 | % | 0 | 0 | 0.37 | 0.22 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.80 | % | 0 | 0 | 0.43 | 0.19 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.60 | % | 0 | 0 | 0.40 | 0.15 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 2.50 | % | 0 | 0 | 0.44 | 0.12 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.40 | % | 0 | 0 | 0.41 | 0.10 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 2.30 | % | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.35 | % | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 2.60 | % | 0 | 0 | 0.55 | -0.08 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 2.70 | % | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 2.75 | % | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.95 | % | 0 | 0 | 0.51 | -0.14 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 81.00 | 0.00 | 3.10 | % | 0 | 0 | 0.50 | -0.17 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 3.20 | % | 0 | 0 | 0.47 | -0.20 | 0.03 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 83.00 | 0.00 | 3.40 | % | 0 | 0 | 0.46 | -0.24 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 84.00 | 0.00 | 3.60 | % | 0 | 0 | 0.44 | -0.28 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 85.00 | 0.10 | 3.90 | % | 0 | 0 | 0.26 | -0.32 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 86.00 | 0.25 | 4.20 | % | 0 | 0 | 0.26 | -0.36 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 87.00 | 0.60 | 4.50 | % | 0 | 0 | 0.26 | -0.40 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 88.00 | 1.00 | 5.00 | % | 0 | 0 | 0.26 | -0.45 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 89.00 | 1.45 | 5.40 | % | 0 | 0 | 0.26 | -0.49 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 90.00 | 1.95 | 5.90 | % | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 91.00 | 2.50 | 6.50 | % | 0 | 0 | 0.41 | -0.59 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 92.00 | 3.10 | 7.10 | % | 0 | 0 | 0.40 | -0.63 | 0.05 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 93.00 | 3.80 | 7.80 | % | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 94.00 | 4.50 | 8.50 | % | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 5.30 | 9.40 | % | 0 | 0 | 0.41 | -0.78 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 96.00 | 6.10 | 10.20 | % | 0 | 0 | 0.41 | -0.81 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 97.00 | 7.00 | 11.00 | % | 0 | 0 | 0.43 | -0.85 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 98.00 | 7.90 | 11.90 | % | 0 | 0 | 0.44 | -0.88 | 0.03 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 99.00 | 8.80 | 12.80 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 9.70 | 13.70 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 101.00 | 10.60 | 14.60 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 102.00 | 11.60 | 15.60 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 14.40 | 18.50 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST |