Options Chain for BANK OF NY MELLON CORP COM (BNY) - $144.50 as of 6/3/2026 7:12:11 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 | 94.60 | 98.60 | 96.60 | % | 2.15 | 0 | 0 | 0.00 | 0.94 | 0.00 | -0.09 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 92.10 | 96.10 | 94.10 | % | 1.98 | 0 | 0 | 9.41 | 0.93 | 0.00 | -0.10 | 5/21/2026 3:59:58 PM EST | |||
| 50.00 | 89.60 | 93.60 | 91.60 | % | 1.83 | 0 | 0 | 6.81 | 0.92 | 0.00 | -0.10 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 84.40 | 88.60 | 86.50 | % | 1.57 | 0 | 1 | 5.88 | 0.91 | 0.00 | -0.11 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 79.70 | 83.70 | 81.70 | % | 1.36 | 0 | 0 | 4.81 | 0.89 | 0.00 | -0.12 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 74.70 | 78.70 | 76.70 | % | 1.18 | 0 | 0 | 4.13 | 0.87 | 0.00 | -0.13 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 69.60 | 73.80 | 71.70 | % | 1.02 | 0 | 1 | 3.61 | 0.85 | 0.00 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 64.80 | 68.80 | 66.80 | 65.49 | 0.00 | 0.00% | 0.89 | 0 | 82 | 3.19 | 0.83 | 0.00 | -0.14 | 5/27/2026 | 5/21/2026 3:59:58 PM EST |
| 80.00 | 59.90 | 63.90 | 61.90 | % | 0.77 | 0 | 1,008 | 2.85 | 0.81 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 82.50 | 57.50 | 61.40 | 59.45 | % | 0.72 | 0 | 9 | 2.66 | 0.80 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 54.80 | 59.00 | 56.90 | % | 0.67 | 0 | 49 | 2.49 | 0.79 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 87.50 | 53.40 | 56.50 | 54.95 | % | 0.63 | 0 | 61 | 2.36 | 0.77 | 0.00 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 51.00 | 54.10 | 52.55 | % | 0.58 | 0 | 14 | 2.23 | 0.77 | 0.00 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 92.50 | 48.50 | 51.60 | 50.05 | % | 0.54 | 0 | 6 | 2.12 | 0.75 | 0.00 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 46.10 | 49.20 | 47.65 | 47.96 | 0.00 | 0.00% | 0.50 | 0 | 45 | 2.00 | 0.74 | 0.01 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 97.50 | 43.70 | 46.80 | 45.25 | % | 0.46 | 0 | 44 | 1.89 | 0.73 | 0.01 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 41.30 | 44.40 | 42.85 | 43.24 | 0.00 | 0.00% | 0.43 | 0 | 27 | 1.79 | 0.71 | 0.01 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 105.00 | 36.50 | 39.70 | 38.10 | % | 0.36 | 0 | 92 | 1.59 | 0.69 | 0.01 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 32.80 | 34.40 | 33.60 | 33.57 | 0.00 | 0.00% | 0.31 | 0 | 90 | 1.43 | 0.66 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 28.20 | 30.50 | 29.35 | 29.40 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.27 | 0.63 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 120.00 | 23.20 | 26.40 | 24.80 | % | 0.21 | 0 | 76 | 1.13 | 0.60 | 0.01 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 125.00 | 20.10 | 21.90 | 21.00 | 21.15 | 0.00 | 0.00% | 0.17 | 0 | 140 | 1.00 | 0.58 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 15.20 | 18.60 | 16.90 | 16.50 | 0.00 | 0.00% | 0.13 | 0 | 273 | 0.92 | 0.55 | 0.01 | -0.16 | 5/26/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 12.70 | 14.50 | 13.60 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.81 | 0.52 | 0.01 | -0.15 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 9.00 | 12.00 | 10.50 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 995 | 0.71 | 0.49 | 0.01 | -0.15 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 7.50 | 8.70 | 8.10 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 411 | 0.66 | 0.46 | 0.01 | -0.15 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 5.30 | 6.70 | 6.00 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 1,150 | 0.59 | 0.44 | 0.01 | -0.14 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 155.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.51 | 0.41 | 0.01 | -0.14 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 160.00 | 2.45 | 3.90 | 3.18 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.43 | 0.39 | 0.01 | -0.14 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 165.00 | 1.80 | 3.10 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.37 | 0.01 | -0.13 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 170.00 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 1 | 0.62 | 0.35 | 0.01 | -0.13 | 5/21/2026 3:59:58 PM EST | |||
| 175.00 | 0.20 | 3.30 | 1.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.33 | 0.01 | -0.12 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.64 | 0.31 | 0.01 | -0.12 | 5/21/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 2 | 0.66 | 0.30 | 0.01 | -0.12 | 5/21/2026 3:59:58 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 | 1.31 | -0.06 | 0.00 | -0.09 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.24 | -0.07 | 0.00 | -0.10 | 5/21/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.18 | -0.08 | 0.00 | -0.10 | 5/27/2026 | 5/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | -0.09 | 0.00 | -0.11 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | -0.11 | 0.00 | -0.12 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | -0.13 | 0.00 | -0.13 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 20 | 0.76 | -0.15 | 0.00 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 29 | 0.67 | -0.17 | 0.00 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 77 | 0.58 | -0.19 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 68 | 0.54 | -0.20 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 0.49 | -0.21 | 0.00 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 112 | 0.44 | -0.23 | 0.00 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 225 | 0.24 | -0.23 | 0.00 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 92.50 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | -0.25 | 0.00 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.00 | -0.26 | 0.01 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 82 | 0.00 | -0.27 | 0.01 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.00 | -0.29 | 0.01 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 105.00 | 0.15 | 3.20 | 1.68 | % | 0.02 | 0 | 299 | 0.00 | -0.31 | 0.01 | -0.16 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 0.45 | 2.10 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | -0.34 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 115.00 | 1.45 | 2.05 | 1.75 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2,846 | 0.00 | -0.37 | 0.01 | -0.16 | 6/1/2026 | 5/21/2026 3:59:58 PM EST |
| 120.00 | 2.05 | 2.50 | 2.28 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4,762 | 0.00 | -0.40 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 1.00 | 3.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.00 | -0.42 | 0.01 | -0.16 | 5/29/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 4.10 | 4.60 | 4.35 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.00 | -0.45 | 0.01 | -0.16 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 5.10 | 6.10 | 5.60 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.00 | -0.48 | 0.01 | -0.15 | 6/2/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 7.50 | 8.10 | 7.80 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.00 | -0.51 | 0.01 | -0.15 | 5/28/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 10.00 | 10.90 | 10.45 | % | 0.07 | 0 | 31 | 0.00 | -0.54 | 0.01 | -0.15 | 5/21/2026 3:59:58 PM EST | |||
| 150.00 | 12.00 | 15.50 | 13.75 | % | 0.09 | 0 | 0 | 0.00 | -0.56 | 0.01 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 155.00 | 15.50 | 18.00 | 16.75 | % | 0.11 | 0 | 1 | 0.00 | -0.59 | 0.01 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 160.00 | 19.10 | 21.50 | 20.30 | % | 0.13 | 0 | 0 | 0.00 | -0.61 | 0.01 | -0.14 | 5/21/2026 3:59:58 PM EST | |||
| 165.00 | 23.10 | 25.40 | 24.25 | % | 0.15 | 0 | 0 | 0.00 | -0.63 | 0.01 | -0.13 | 5/21/2026 3:59:58 PM EST | |||
| 170.00 | 27.40 | 30.10 | 28.75 | % | 0.17 | 0 | 0 | 0.00 | -0.65 | 0.01 | -0.13 | 5/21/2026 3:59:58 PM EST | |||
| 175.00 | 31.80 | 35.60 | 33.70 | % | 0.19 | 0 | 0 | 0.00 | -0.67 | 0.01 | -0.12 | 5/21/2026 3:59:58 PM EST | |||
| 180.00 | 36.60 | 40.30 | 38.45 | % | 0.21 | 0 | 0 | 0.00 | -0.69 | 0.01 | -0.12 | 5/21/2026 3:59:58 PM EST | |||
| 185.00 | 41.60 | 45.50 | 43.55 | % | 0.24 | 0 | 0 | 0.00 | -0.70 | 0.01 | -0.12 | 5/21/2026 3:59:58 PM EST |