Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $102.00 as of 8/22/2025 7:49:34 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 | 45.60 | 49.60 | 47.60 | % | 0.87 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 40.80 | 44.70 | 42.75 | % | 0.71 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 35.70 | 39.70 | 37.70 | % | 0.58 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 31.10 | 34.60 | 32.85 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 25.90 | 29.70 | 27.80 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 20.80 | 24.70 | 22.75 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 15.70 | 19.70 | 17.70 | 18.36 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 86.00 | 14.70 | 18.70 | 16.70 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 87.00 | 13.80 | 17.70 | 15.75 | % | 0.18 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 88.00 | 12.80 | 16.70 | 14.75 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 89.00 | 11.80 | 15.70 | 13.75 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 11.10 | 14.70 | 12.90 | 10.96 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 91.00 | 9.90 | 13.70 | 11.80 | 10.21 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 92.00 | 9.00 | 12.70 | 10.85 | % | 0.12 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 93.00 | 7.80 | 11.70 | 9.75 | % | 0.10 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 94.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 6.00 | 9.80 | 7.90 | % | 0.08 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 96.00 | 5.10 | 8.90 | 7.00 | % | 0.07 | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 97.00 | 5.10 | 6.70 | 5.90 | % | 0.06 | 0 | 0 | 0.40 | 0.93 | 0.03 | -0.04 | 8/22/2025 4:00:03 PM EST | |||
| 98.00 | 4.50 | 5.60 | 5.05 | 6.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | 0.88 | 0.05 | -0.05 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 99.00 | 3.80 | 4.70 | 4.25 | 5.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.82 | 0.06 | -0.05 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 2.85 | 3.80 | 3.33 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.18 | 0.76 | 0.08 | -0.06 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 101.00 | 2.20 | 3.00 | 2.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.19 | 0.68 | 0.09 | -0.06 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 1.45 | 2.00 | 1.73 | 2.17 | -1.03 | -32.19% | 0.02 | 1 | 2 | 0.19 | 0.59 | 0.10 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.30 | +26.79% | 0.01 | 8 | 19 | 0.18 | 0.49 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 104.00 | 0.75 | 1.75 | 1.25 | 0.87 | +0.24 | +38.10% | 0.01 | 2 | 11 | 0.21 | 0.38 | 0.11 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.55 | 0.65 | 0.60 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.18 | 0.27 | 0.10 | -0.05 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 106.00 | 0.25 | 0.45 | 0.35 | 0.42 | +0.03 | +7.70% | 0.00 | 1 | 12 | 0.17 | 0.19 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | 0.12 | 0.06 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | 1.16 | +0.44 | +61.12% | 0.00 | 1 | 4 | 0.25 | 0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 109.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.02 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 112.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 113.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 116.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 91.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 4:00:03 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.02 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 96.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,152 | 0.62 | -0.04 | 0.02 | -0.03 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 97.00 | 0.00 | 2.05 | 1.03 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.07 | 0.03 | -0.04 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 98.00 | 0.00 | 0.45 | 0.23 | 0.51 | -0.19 | -27.15% | 0.00 | 1 | 74 | 0.27 | -0.12 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 99.00 | 0.40 | 0.50 | 0.45 | 0.58 | -0.30 | -34.10% | 0.00 | 1 | 51 | 0.22 | -0.18 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.55 | 0.65 | 0.60 | 0.60 | -1.00 | -62.50% | 0.01 | 5 | 7 | 0.20 | -0.24 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 101.00 | 0.80 | 0.90 | 0.85 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | -0.32 | 0.09 | -0.06 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.99 | -47.37% | 0.01 | 2 | 27 | 0.17 | -0.41 | 0.10 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 1.50 | 1.70 | 1.60 | 1.53 | -1.47 | -49.00% | 0.02 | 4 | 2 | 0.18 | -0.51 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 104.00 | 2.00 | 2.50 | 2.25 | 3.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.19 | -0.62 | 0.11 | -0.05 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 2.45 | 3.10 | 2.78 | % | 0.03 | 0 | 0 | 0.21 | -0.73 | 0.10 | -0.05 | 8/22/2025 4:00:03 PM EST | |||
| 106.00 | 2.85 | 3.90 | 3.38 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.22 | -0.81 | 0.08 | -0.04 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 107.00 | 4.00 | 4.80 | 4.40 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.24 | -0.88 | 0.06 | -0.03 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 108.00 | 3.50 | 7.40 | 5.45 | % | 0.05 | 0 | 0 | 0.52 | -0.93 | 0.04 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 109.00 | 4.40 | 8.40 | 6.40 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.96 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 5.60 | 9.50 | 7.55 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.98 | 0.02 | -0.01 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 111.00 | 6.50 | 10.40 | 8.45 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 112.00 | 7.50 | 11.60 | 9.55 | % | 0.09 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 113.00 | 8.50 | 11.70 | 10.10 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 114.00 | 9.50 | 13.50 | 11.50 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 10.80 | 14.40 | 12.60 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 116.00 | 11.90 | 15.50 | 13.70 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 117.00 | 12.50 | 16.50 | 14.50 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 16.20 | 19.50 | 17.85 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 20.50 | 24.40 | 22.45 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 130.00 | 25.50 | 29.40 | 27.45 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 30.50 | 34.40 | 32.45 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 35.50 | 39.40 | 37.45 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |