Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $103.27 as of 8/12/2025 2:09:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.20 | 51.20 | 49.20 | % | 0.89 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 60.00 | 42.20 | 46.20 | 44.20 | % | 0.74 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 65.00 | 37.20 | 41.20 | 39.20 | % | 0.60 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 70.00 | 32.20 | 36.20 | 34.20 | 23.18 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 1:59:02 PM EST |
| 75.00 | 27.20 | 31.20 | 29.20 | % | 0.39 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 80.00 | 22.20 | 26.20 | 24.20 | % | 0.30 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 82.50 | 19.70 | 23.80 | 21.75 | 18.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:02 PM EST |
| 85.00 | 17.20 | 21.30 | 19.25 | 16.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:02 PM EST |
| 87.00 | 15.20 | 19.30 | 17.25 | % | 0.20 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 87.50 | 14.70 | 18.80 | 16.75 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:59:02 PM EST |
| 88.00 | 14.60 | 17.80 | 16.20 | 13.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:02 PM EST |
| 89.00 | 13.40 | 16.10 | 14.75 | 12.53 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:59:02 PM EST |
| 90.00 | 12.40 | 14.80 | 13.60 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 1:59:02 PM EST |
| 91.00 | 11.40 | 14.00 | 12.70 | % | 0.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 92.00 | 11.90 | 13.10 | 12.50 | % | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 92.50 | 11.50 | 12.00 | 11.75 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:02 PM EST |
| 93.00 | 9.60 | 12.20 | 10.90 | % | 0.12 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 94.00 | 9.80 | 11.10 | 10.45 | % | 0.11 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 95.00 | 8.80 | 9.50 | 9.15 | 9.00 | +0.90 | +11.12% | 0.10 | 10 | 324 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 96.00 | 6.60 | 8.50 | 7.55 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:59:02 PM EST |
| 97.00 | 7.10 | 7.50 | 7.30 | 4.31 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:59:02 PM EST |
| 97.50 | 6.70 | 7.00 | 6.85 | 6.80 | +1.00 | +17.25% | 0.07 | 9 | 530 | 0.50 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 98.00 | 6.10 | 6.90 | 6.50 | 5.90 | +1.80 | +43.91% | 0.07 | 3 | 37 | 0.47 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 99.00 | 5.20 | 5.50 | 5.35 | 5.40 | +0.98 | +22.18% | 0.05 | 22 | 434 | 0.41 | 0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 100.00 | 4.20 | 4.50 | 4.35 | 4.53 | +1.06 | +30.55% | 0.04 | 34 | 1,046 | 0.41 | 0.94 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 101.00 | 3.30 | 3.50 | 3.40 | 3.02 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.35 | 0.88 | 0.07 | -0.10 | 8/7/2025 | 8/12/2025 1:59:02 PM EST |
| 102.00 | 2.30 | 2.95 | 2.63 | 2.72 | +0.92 | +51.12% | 0.03 | 1 | 44 | 0.27 | 0.81 | 0.10 | -0.13 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 103.00 | 1.30 | 1.80 | 1.55 | 1.50 | +0.21 | +16.28% | 0.02 | 2 | 297 | 0.21 | 0.71 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 104.00 | 0.85 | 1.10 | 0.98 | 0.99 | +0.03 | +3.13% | 0.01 | 23 | 148 | 0.21 | 0.55 | 0.19 | -0.14 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 105.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.08 | +22.86% | 0.00 | 155 | 375 | 0.19 | 0.35 | 0.19 | -0.12 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 106.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.30 | 0.18 | 0.14 | -0.08 | 8/8/2025 | 8/12/2025 1:59:02 PM EST |
| 107.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 36 | 0.25 | 0.07 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 108.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.03 | 0.03 | -0.02 | 7/31/2025 | 8/12/2025 1:59:02 PM EST |
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:59:02 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 112.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 113.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 114.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 117.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 118.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 119.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:59:02 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:59:02 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:02 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:59:02 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:59:02 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:59:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:02 PM EST |
| 93.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:59:02 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:59:02 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.27 | -72.98% | 0.00 | 4 | 259 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 97.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:59:02 PM EST |
| 97.50 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.47 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 1:59:02 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.77 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 1:59:02 PM EST |
| 99.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.80 | -0.02 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 1:59:02 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 1,226 | 0.31 | -0.06 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 101.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 15 | 77 | 0.27 | -0.12 | 0.07 | -0.10 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 102.00 | 0.10 | 0.30 | 0.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.25 | -0.19 | 0.10 | -0.13 | 8/11/2025 | 8/12/2025 1:59:02 PM EST |
| 103.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.94 | -70.15% | 0.00 | 74 | 119 | 0.23 | -0.29 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 104.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.65 | -46.43% | 0.01 | 13 | 98 | 0.21 | -0.45 | 0.19 | -0.14 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 105.00 | 1.00 | 1.40 | 1.20 | 1.40 | -0.30 | -17.65% | 0.01 | 10 | 6 | 0.18 | -0.65 | 0.19 | -0.12 | 8/12/2025 | 8/12/2025 1:59:02 PM EST |
| 106.00 | 1.70 | 3.00 | 2.35 | % | 0.02 | 0 | 0 | 0.17 | -0.82 | 0.14 | -0.08 | 8/12/2025 1:59:02 PM EST | |||
| 107.00 | 2.65 | 2.95 | 2.80 | % | 0.03 | 0 | 0 | 0.27 | -0.93 | 0.07 | -0.04 | 8/12/2025 1:59:02 PM EST | |||
| 108.00 | 1.85 | 5.80 | 3.83 | % | 0.04 | 0 | 0 | 0.79 | -0.97 | 0.03 | -0.02 | 8/12/2025 1:59:02 PM EST | |||
| 109.00 | 2.90 | 6.80 | 4.85 | % | 0.04 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 110.00 | 3.80 | 7.80 | 5.80 | % | 0.05 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 111.00 | 4.80 | 8.80 | 6.80 | % | 0.06 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 112.00 | 5.80 | 9.80 | 7.80 | % | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 113.00 | 6.80 | 10.80 | 8.80 | % | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 114.00 | 7.80 | 11.80 | 9.80 | % | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 115.00 | 8.80 | 12.80 | 10.80 | 12.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:59:02 PM EST |
| 116.00 | 9.80 | 13.80 | 11.80 | % | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 117.00 | 10.80 | 14.80 | 12.80 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 118.00 | 11.80 | 15.80 | 13.80 | % | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 119.00 | 12.80 | 16.80 | 14.80 | % | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 120.00 | 13.80 | 17.80 | 15.80 | % | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 125.00 | 18.80 | 22.80 | 20.80 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 130.00 | 23.80 | 27.80 | 25.80 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 135.00 | 28.80 | 32.80 | 30.80 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST | |||
| 140.00 | 33.80 | 37.80 | 35.80 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:59:02 PM EST |