Options Chain for BANK OF NY MELLON CORP COM (BNY) - $146.62 as of 7/5/2026 8:27:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.80 | 58.90 | 56.85 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 49.90 | 53.50 | 51.70 | % | 0.54 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 44.90 | 48.50 | 46.70 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 40.20 | 43.00 | 41.60 | % | 0.40 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 35.20 | 38.20 | 36.70 | % | 0.33 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 30.70 | 33.40 | 32.05 | % | 0.28 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 26.10 | 28.80 | 27.45 | % | 0.23 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 125.00 | 21.60 | 24.00 | 22.80 | 23.25 | % | 0.18 | 8 | 0 | 0.37 | 0.88 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 130.00 | 17.30 | 19.90 | 18.60 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.37 | 0.83 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 13.20 | 15.10 | 14.15 | 14.25 | -0.66 | -4.43% | 0.10 | 3 | 235 | 0.33 | 0.76 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 9.80 | 11.90 | 10.85 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.34 | 0.67 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 6.80 | 8.00 | 7.40 | 7.90 | +1.09 | +16.01% | 0.05 | 1 | 167 | 0.31 | 0.56 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 4.50 | 5.50 | 5.00 | 5.11 | -0.59 | -10.36% | 0.03 | 3 | 187 | 0.30 | 0.44 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 2.70 | 4.40 | 3.55 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 539 | 0.31 | 0.33 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 160.00 | 1.65 | 3.00 | 2.33 | 1.80 | -0.36 | -16.67% | 0.01 | 2 | 44 | 0.31 | 0.23 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 165.00 | 0.20 | 3.40 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.31 | 0.16 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 170.00 | 0.15 | 1.50 | 0.83 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.06 | 0.01 | -0.02 | 6/24/2026 | 7/2/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 0.05 | 0.95 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.16 | +72.73% | 0.00 | 1 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.15 | 1.10 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 0.30 | 1.20 | 0.75 | 0.76 | -0.04 | -5.00% | 0.01 | 1 | 1 | 0.45 | -0.05 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 120.00 | 0.45 | 1.20 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 125.00 | 0.75 | 1.90 | 1.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.12 | 0.01 | -0.04 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 130.00 | 1.80 | 2.40 | 2.10 | 2.15 | +0.15 | +7.50% | 0.02 | 15 | 108 | 0.38 | -0.17 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 135.00 | 1.75 | 4.00 | 2.88 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.35 | -0.24 | 0.02 | -0.06 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 140.00 | 2.80 | 5.00 | 3.90 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.32 | -0.33 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 145.00 | 5.50 | 8.20 | 6.85 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.36 | -0.44 | 0.02 | -0.07 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 150.00 | 7.20 | 9.90 | 8.55 | 8.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.56 | 0.02 | -0.07 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 155.00 | 10.50 | 13.10 | 11.80 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.06 | 7/2/2026 3:59:56 PM EST | |||
| 160.00 | 15.10 | 17.10 | 16.10 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.05 | 7/2/2026 3:59:56 PM EST | |||
| 165.00 | 19.10 | 21.40 | 20.25 | % | 0.12 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 170.00 | 23.20 | 26.40 | 24.80 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 175.00 | 27.30 | 31.10 | 29.20 | % | 0.17 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST | |||
| 180.00 | 32.70 | 35.90 | 34.30 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 185.00 | 36.90 | 40.80 | 38.85 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 190.00 | 42.10 | 45.70 | 43.90 | % | 0.23 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 195.00 | 47.70 | 50.60 | 49.15 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 200.00 | 51.80 | 55.60 | 53.70 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |