Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $128.99 as of 4/10/2026 7:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 90.90 | 95.10 | 93.00 | % | 2.07 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 47.50 | 88.40 | 92.60 | 90.50 | % | 1.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 50.00 | 85.90 | 90.10 | 88.00 | % | 1.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 55.00 | 81.00 | 85.00 | 83.00 | % | 1.51 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 60.00 | 76.10 | 80.10 | 78.10 | % | 1.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 65.00 | 70.90 | 75.20 | 73.05 | % | 1.12 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 70.00 | 66.20 | 70.30 | 68.25 | % | 0.97 | 0 | 1 | 0.82 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 75.00 | 61.30 | 65.40 | 63.35 | % | 0.84 | 0 | 138 | 0.75 | 0.99 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 80.00 | 56.30 | 60.50 | 58.40 | % | 0.73 | 0 | 1,008 | 0.69 | 0.98 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 82.50 | 54.00 | 58.10 | 56.05 | % | 0.68 | 0 | 9 | 0.67 | 0.98 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 85.00 | 51.60 | 55.70 | 53.65 | % | 0.63 | 0 | 71 | 0.64 | 0.98 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 87.50 | 50.20 | 52.90 | 51.55 | 35.40 | 0.00 | 0.00% | 0.59 | 0 | 69 | 0.58 | 0.97 | 0.00 | -0.01 | 4/1/2026 | 4/21/2026 3:59:50 PM EST |
| 90.00 | 47.80 | 50.80 | 49.30 | % | 0.55 | 0 | 14 | 0.57 | 0.96 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 92.50 | 45.50 | 48.50 | 47.00 | % | 0.51 | 0 | 6 | 0.56 | 0.95 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 95.00 | 43.10 | 46.10 | 44.60 | % | 0.47 | 0 | 44 | 0.53 | 0.95 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 97.50 | 40.80 | 43.50 | 42.15 | % | 0.43 | 0 | 44 | 0.50 | 0.94 | 0.00 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 100.00 | 38.50 | 41.50 | 40.00 | 35.51 | 0.00 | 0.00% | 0.40 | 0 | 25 | 0.50 | 0.93 | 0.00 | -0.02 | 4/16/2026 | 4/21/2026 3:59:50 PM EST |
| 105.00 | 33.90 | 36.60 | 35.25 | 22.00 | 0.00 | 0.00% | 0.34 | 0 | 87 | 0.34 | 0.91 | 0.01 | -0.02 | 4/6/2026 | 4/21/2026 3:59:50 PM EST |
| 110.00 | 29.40 | 32.00 | 30.70 | 28.10 | 0.00 | 0.00% | 0.28 | 0 | 105 | 0.33 | 0.88 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 115.00 | 25.20 | 27.90 | 26.55 | 22.30 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.33 | 0.84 | 0.01 | -0.03 | 4/16/2026 | 4/21/2026 3:59:50 PM EST |
| 120.00 | 21.10 | 23.60 | 22.35 | 20.16 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.31 | 0.79 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 125.00 | 17.30 | 19.70 | 18.50 | 16.13 | 0.00 | 0.00% | 0.15 | 0 | 144 | 0.30 | 0.74 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 130.00 | 14.40 | 16.20 | 15.30 | 14.00 | +1.10 | +8.53% | 0.12 | 1 | 206 | 0.30 | 0.67 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 135.00 | 11.30 | 12.70 | 12.00 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 200 | 0.28 | 0.60 | 0.02 | -0.04 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 140.00 | 8.70 | 9.60 | 9.15 | 9.30 | +1.60 | +20.78% | 0.07 | 28 | 881 | 0.27 | 0.52 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 145.00 | 6.40 | 7.30 | 6.85 | 7.44 | +1.99 | +36.52% | 0.05 | 122 | 140 | 0.26 | 0.43 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 150.00 | 4.60 | 5.50 | 5.05 | 5.35 | +1.45 | +37.18% | 0.03 | 143 | 781 | 0.26 | 0.35 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 155.00 | 3.20 | 4.20 | 3.70 | 3.40 | +0.70 | +25.93% | 0.02 | 2 | 39 | 0.26 | 0.28 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 160.00 | 2.15 | 3.10 | 2.63 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.26 | 0.21 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 165.00 | 1.85 | 3.30 | 2.58 | % | 0.02 | 0 | 0 | 0.28 | 0.16 | 0.01 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 170.00 | 0.70 | 1.85 | 1.28 | % | 0.01 | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 175.00 | 0.45 | 1.15 | 0.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.09 | 0.01 | -0.01 | 4/15/2026 | 4/21/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.01 | 4/21/2026 3:59:50 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 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.76 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.53 | -0.02 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.50 | -0.02 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.38 | -0.30 | -44.12% | 0.01 | 2 | 48 | 0.49 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 87.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 93 | 0.39 | -0.03 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 90.00 | 0.05 | 1.05 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.37 | -0.04 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 3:59:50 PM EST |
| 92.50 | 0.10 | 1.15 | 0.63 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.37 | -0.05 | 0.00 | -0.01 | 4/6/2026 | 4/21/2026 3:59:50 PM EST |
| 95.00 | 0.30 | 0.80 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.36 | -0.05 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 3:59:50 PM EST |
| 97.50 | 0.65 | 1.35 | 1.00 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.39 | -0.06 | 0.00 | -0.02 | 4/16/2026 | 4/21/2026 3:59:50 PM EST |
| 100.00 | 0.85 | 1.40 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.38 | -0.07 | 0.00 | -0.02 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 105.00 | 1.05 | 2.00 | 1.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.36 | -0.09 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 110.00 | 1.45 | 2.80 | 2.13 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.35 | -0.12 | 0.01 | -0.02 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 115.00 | 2.15 | 2.70 | 2.43 | 2.38 | -0.32 | -11.86% | 0.02 | 5,630 | 5,646 | 0.32 | -0.16 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 120.00 | 2.90 | 3.90 | 3.40 | 3.48 | +0.38 | +12.26% | 0.03 | 8,486 | 60 | 0.31 | -0.21 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 125.00 | 4.20 | 5.40 | 4.80 | 5.28 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.31 | -0.26 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 130.00 | 5.30 | 6.40 | 5.85 | 5.90 | -0.50 | -7.82% | 0.04 | 44 | 101 | 0.29 | -0.33 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 135.00 | 7.50 | 8.40 | 7.95 | 7.70 | -0.30 | -3.75% | 0.06 | 6 | 8 | 0.28 | -0.40 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 3:59:50 PM EST |
| 140.00 | 9.50 | 10.80 | 10.15 | 9.90 | % | 0.07 | 1 | 0 | 0.27 | -0.48 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 3:59:50 PM EST | |
| 145.00 | 12.30 | 13.40 | 12.85 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.27 | -0.57 | 0.02 | -0.03 | 4/17/2026 | 4/21/2026 3:59:50 PM EST |
| 150.00 | 15.00 | 16.90 | 15.95 | % | 0.11 | 0 | 0 | 0.26 | -0.65 | 0.02 | -0.03 | 4/21/2026 3:59:50 PM EST | |||
| 155.00 | 18.00 | 20.50 | 19.25 | 21.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.24 | -0.72 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 3:59:50 PM EST |
| 160.00 | 22.00 | 24.90 | 23.45 | % | 0.15 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 165.00 | 26.30 | 29.20 | 27.75 | % | 0.17 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 170.00 | 31.00 | 34.00 | 32.50 | % | 0.19 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.02 | 4/21/2026 3:59:50 PM EST | |||
| 175.00 | 35.50 | 38.80 | 37.15 | % | 0.21 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 180.00 | 40.50 | 44.50 | 42.50 | % | 0.24 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 4/21/2026 3:59:50 PM EST | |||
| 185.00 | 45.40 | 49.60 | 47.50 | % | 0.26 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.01 | 4/21/2026 3:59:50 PM EST |