Options Chain for BANK OF NY MELLON CORP COM (BNY) - $158.91 as of 7/27/2026 10:24:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 111.00 | 115.30 | 113.15 | 114.02 | 0.00 | 0.00% | 2.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 47.50 | 108.90 | 112.80 | 110.85 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 106.40 | 110.30 | 108.35 | % | 2.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 55.00 | 101.10 | 105.30 | 103.20 | % | 1.88 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 96.10 | 100.40 | 98.25 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 91.50 | 95.40 | 93.45 | % | 1.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 70.00 | 86.30 | 90.40 | 88.35 | % | 1.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 81.30 | 85.20 | 83.25 | 65.49 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:00 PM EST |
| 80.00 | 77.10 | 80.20 | 78.65 | 63.55 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:00 PM EST |
| 82.50 | 74.10 | 77.80 | 75.95 | % | 0.92 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 85.00 | 72.10 | 75.30 | 73.70 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 87.50 | 68.90 | 72.80 | 70.85 | % | 0.81 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 90.00 | 66.70 | 70.30 | 68.50 | 69.94 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 92.50 | 64.20 | 67.90 | 66.05 | % | 0.71 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 95.00 | 61.90 | 65.40 | 63.65 | 52.35 | 0.00 | 0.00% | 0.67 | 0 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:00 PM EST |
| 97.50 | 59.00 | 62.90 | 60.95 | % | 0.63 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 56.50 | 60.50 | 58.50 | 47.50 | 0.00 | 0.00% | 0.58 | 0 | 25 | 0.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 51.80 | 55.80 | 53.80 | 40.70 | 0.00 | 0.00% | 0.51 | 0 | 61 | 0.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 46.90 | 50.80 | 48.85 | 50.60 | 0.00 | 0.00% | 0.44 | 0 | 80 | 0.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 42.10 | 45.90 | 44.00 | 44.62 | 0.00 | 0.00% | 0.38 | 0 | 34 | 0.70 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 38.00 | 40.20 | 39.10 | 39.10 | +8.35 | +27.16% | 0.33 | 2 | 64 | 0.55 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 125.00 | 33.00 | 35.50 | 34.25 | 35.25 | 0.00 | 0.00% | 0.27 | 0 | 112 | 0.52 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 130.00 | 28.20 | 30.70 | 29.45 | 29.89 | 0.00 | 0.00% | 0.23 | 0 | 279 | 0.47 | 0.95 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 135.00 | 23.50 | 25.80 | 24.65 | 24.65 | -0.35 | -1.40% | 0.18 | 2 | 242 | 0.41 | 0.92 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 140.00 | 18.10 | 21.30 | 19.70 | 20.61 | 0.00 | 0.00% | 0.14 | 0 | 1,237 | 0.38 | 0.88 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 145.00 | 14.40 | 15.90 | 15.15 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 640 | 0.24 | 0.82 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 150.00 | 10.80 | 11.50 | 11.15 | 11.50 | -0.30 | -2.55% | 0.07 | 4 | 1,303 | 0.24 | 0.73 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 155.00 | 7.70 | 8.20 | 7.95 | 8.22 | -0.38 | -4.42% | 0.05 | 1 | 9,738 | 0.24 | 0.62 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 160.00 | 4.90 | 5.40 | 5.15 | 5.27 | -0.73 | -12.17% | 0.03 | 5 | 2,656 | 0.23 | 0.49 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 165.00 | 3.00 | 3.40 | 3.20 | 3.05 | -0.65 | -17.57% | 0.02 | 3 | 976 | 0.23 | 0.35 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 170.00 | 1.70 | 2.00 | 1.85 | 1.86 | -0.44 | -19.13% | 0.01 | 71 | 615 | 0.23 | 0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 175.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.47 | -30.93% | 0.01 | 244 | 387 | 0.23 | 0.15 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 180.00 | 0.40 | 1.05 | 0.73 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.24 | 0.10 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | 0.05 | 0.01 | -0.02 | 7/15/2026 | 7/27/2026 4:00:00 PM EST |
| 190.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.26 | 0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 77 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 82 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.27 | -64.29% | 0.00 | 22 | 3,007 | 0.52 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.41 | +141.38% | 0.00 | 5 | 4,723 | 0.48 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 0.43 | +0.04 | +10.26% | 0.01 | 1 | 96 | 0.61 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 130.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.21 | -31.82% | 0.00 | 4 | 857 | 0.34 | -0.05 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 135.00 | 0.20 | 1.00 | 0.60 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.29 | -0.08 | 0.01 | -0.04 | 7/20/2026 | 7/27/2026 4:00:00 PM EST |
| 140.00 | 0.85 | 1.45 | 1.15 | 0.95 | -0.88 | -48.09% | 0.01 | 3 | 472 | 0.30 | -0.12 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 145.00 | 1.45 | 1.90 | 1.68 | 1.80 | +0.15 | +9.10% | 0.01 | 10 | 612 | 0.28 | -0.18 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 150.00 | 2.25 | 2.65 | 2.45 | 2.55 | -0.05 | -1.93% | 0.02 | 65 | 288 | 0.25 | -0.27 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 155.00 | 3.80 | 4.20 | 4.00 | 4.20 | +0.10 | +2.44% | 0.03 | 2 | 101 | 0.24 | -0.38 | 0.03 | -0.07 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 160.00 | 6.10 | 6.50 | 6.30 | 6.20 | -0.30 | -4.62% | 0.04 | 12 | 372 | 0.24 | -0.51 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:00 PM EST |
| 165.00 | 8.10 | 9.60 | 8.85 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 429 | 0.21 | -0.65 | 0.03 | -0.06 | 7/17/2026 | 7/27/2026 4:00:00 PM EST |
| 170.00 | 11.60 | 13.40 | 12.50 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.25 | -0.77 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:00 PM EST |
| 175.00 | 16.00 | 17.70 | 16.85 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.26 | -0.85 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 4:00:00 PM EST |
| 180.00 | 20.90 | 23.30 | 22.10 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 7/27/2026 4:00:00 PM EST | |||
| 185.00 | 25.40 | 29.00 | 27.20 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 7/27/2026 4:00:00 PM EST | |||
| 190.00 | 30.40 | 33.50 | 31.95 | % | 0.17 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 195.00 | 35.40 | 38.50 | 36.95 | % | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:00 PM EST | |||
| 200.00 | 40.40 | 43.50 | 41.95 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:00 PM EST |