Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $105.60 as of 8/29/2025 8:18:29 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 | 48.50 | 52.60 | 50.55 | % | 0.92 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 43.60 | 47.10 | 45.35 | % | 0.76 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 65.00 | 38.60 | 42.30 | 40.45 | % | 0.62 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 33.60 | 37.60 | 35.60 | % | 0.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 28.60 | 32.20 | 30.40 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 23.80 | 27.20 | 25.50 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 18.70 | 22.40 | 20.55 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 88.00 | 15.70 | 19.40 | 17.55 | 14.07 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 89.00 | 14.70 | 18.10 | 16.40 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 13.70 | 17.60 | 15.65 | % | 0.17 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 91.00 | 12.60 | 15.90 | 14.25 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 92.00 | 11.70 | 15.30 | 13.50 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 93.00 | 10.70 | 14.20 | 12.45 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 94.00 | 9.70 | 13.40 | 11.55 | 10.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 8.80 | 11.80 | 10.30 | 9.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 96.00 | 9.00 | 11.00 | 10.00 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 97.00 | 7.60 | 10.70 | 9.15 | % | 0.09 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 98.00 | 7.30 | 8.10 | 7.70 | % | 0.08 | 0 | 0 | 0.34 | 0.95 | 0.02 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 99.00 | 6.40 | 7.10 | 6.75 | % | 0.07 | 0 | 0 | 0.30 | 0.93 | 0.03 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 5.90 | 7.70 | 6.80 | 6.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.89 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 5.00 | 5.30 | 5.15 | 3.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.85 | 0.05 | -0.05 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 3.70 | 5.70 | 4.70 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.26 | 0.80 | 0.06 | -0.05 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 3.30 | 3.50 | 3.40 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | 0.74 | 0.07 | -0.06 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 2.60 | 2.75 | 2.68 | 2.56 | -0.57 | -18.22% | 0.03 | 2 | 9 | 0.20 | 0.66 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 1.90 | 2.10 | 2.00 | 1.97 | -0.52 | -20.89% | 0.02 | 10 | 34 | 0.19 | 0.58 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 106.00 | 1.30 | 2.25 | 1.78 | 1.40 | -0.02 | -1.41% | 0.02 | 11 | 46 | 0.18 | 0.48 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 107.00 | 0.85 | 1.00 | 0.93 | 0.91 | -0.36 | -28.35% | 0.01 | 1 | 58 | 0.18 | 0.38 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 108.00 | 0.55 | 0.65 | 0.60 | 0.57 | -0.28 | -32.95% | 0.01 | 20 | 10 | 0.17 | 0.28 | 0.09 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 109.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.18 | 0.19 | 0.07 | -0.04 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.29 | -0.10 | -25.65% | 0.00 | 2 | 2 | 0.17 | 0.13 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 111.00 | 0.05 | 0.20 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 0.24 | 0.08 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 112.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 117.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 96.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.02 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 99.00 | 0.10 | 0.45 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 16 | 0.31 | -0.07 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.72 | -70.59% | 0.00 | 2 | 4 | 0.22 | -0.11 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.22 | -0.15 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 0.40 | 0.60 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.22 | -0.20 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 0.60 | 0.75 | 0.68 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.26 | 0.07 | -0.06 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 0.80 | 1.95 | 1.38 | % | 0.01 | 0 | 0 | 0.26 | -0.34 | 0.08 | -0.06 | 8/29/2025 3:59:55 PM EST | |||
| 105.00 | 1.15 | 1.30 | 1.23 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.42 | 0.10 | -0.06 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 106.00 | 1.55 | 1.75 | 1.65 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | -0.52 | 0.10 | -0.06 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 107.00 | 2.10 | 2.30 | 2.20 | % | 0.02 | 0 | 0 | 0.18 | -0.62 | 0.10 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 108.00 | 2.80 | 2.95 | 2.88 | % | 0.03 | 0 | 0 | 0.17 | -0.72 | 0.09 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 109.00 | 3.50 | 3.80 | 3.65 | % | 0.03 | 0 | 0 | 0.25 | -0.81 | 0.07 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 4.40 | 5.10 | 4.75 | % | 0.04 | 0 | 0 | 0.22 | -0.87 | 0.06 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 111.00 | 5.30 | 7.00 | 6.15 | % | 0.06 | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 112.00 | 5.70 | 7.10 | 6.40 | % | 0.06 | 0 | 0 | 0.34 | -0.95 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 113.00 | 5.70 | 9.50 | 7.60 | % | 0.07 | 0 | 0 | 0.59 | -0.97 | 0.02 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 114.00 | 7.00 | 10.50 | 8.75 | % | 0.08 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 7.80 | 11.40 | 9.60 | % | 0.08 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 116.00 | 8.70 | 12.50 | 10.60 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 117.00 | 9.80 | 13.60 | 11.70 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 12.70 | 16.60 | 14.65 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 18.30 | 21.60 | 19.95 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 22.90 | 26.50 | 24.70 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 135.00 | 28.80 | 31.60 | 30.20 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 140.00 | 32.70 | 36.60 | 34.65 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |