Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $84.00 as of 3/28/2025 7:21:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 20.70 | 23.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 15.70 | 20.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 69.00 | 12.00 | 15.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 10.90 | 14.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 71.00 | 9.90 | 13.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 72.00 | 8.50 | 13.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 73.00 | 9.10 | 11.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 74.00 | 6.50 | 11.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 5.50 | 10.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 76.00 | 4.90 | 8.90 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 77.00 | 4.40 | 7.30 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 78.00 | 4.60 | 6.30 | % | 0 | 0 | 0.91 | 0.96 | 0.03 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 79.00 | 3.80 | 4.10 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.92 | 0.05 | -0.06 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 2.25 | 4.50 | 4.67 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.85 | 0.07 | -0.08 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 81.00 | 1.45 | 2.45 | 3.70 | 0.00 | 0.00% | 0 | 120 | 0.26 | 0.75 | 0.10 | -0.09 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 82.00 | 1.65 | 1.80 | 1.78 | -0.77 | -30.20% | 4 | 2 | 0.26 | 0.63 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 1.35 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.56 | 0.13 | -0.11 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 83.00 | 1.10 | 1.20 | 3.02 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.50 | 0.13 | -0.11 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 84.00 | 0.60 | 0.75 | 0.66 | -1.34 | -67.00% | 3 | 27 | 0.24 | 0.37 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 0.35 | 0.45 | 0.35 | -1.12 | -76.19% | 7 | 27 | 0.24 | 0.27 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 86.00 | 0.05 | 0.25 | 0.25 | -0.49 | -66.22% | 10 | 93 | 0.25 | 0.18 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.00 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.11 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | -0.30 | -85.72% | 1 | 81 | 0.28 | 0.07 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 1.35 | 1.03 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.03 | 0.03 | -0.02 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 1.30 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 71.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 76.00 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 77.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 67 | 0.39 | -0.02 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | -0.59 | -85.51% | 1 | 37 | 0.36 | -0.04 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 79.00 | 0.15 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.31 | -0.08 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.15 | 0.07 | -0.08 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 81.00 | 0.60 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.31 | -0.25 | 0.10 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 82.00 | 0.90 | 1.05 | 0.96 | +0.49 | +104.26% | 8 | 37 | 0.29 | -0.37 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 1.10 | 1.25 | 0.85 | +0.30 | +54.55% | 1 | 2 | 0.30 | -0.44 | 0.13 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 83.00 | 1.30 | 1.45 | 1.35 | +0.82 | +154.72% | 2 | 88 | 0.28 | -0.50 | 0.13 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 84.00 | 1.85 | 2.05 | 1.68 | +0.78 | +86.67% | 22 | 77 | 0.29 | -0.63 | 0.12 | -0.10 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 2.50 | 2.75 | 2.22 | +0.90 | +68.19% | 22 | 308 | 0.28 | -0.73 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 86.00 | 3.30 | 3.60 | 2.82 | +0.27 | +10.59% | 4 | 15 | 0.72 | -0.82 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.00 | 2.30 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.89 | 0.06 | -0.05 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 88.00 | 3.20 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.93 | 0.04 | -0.03 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 89.00 | 5.40 | 7.30 | % | 0 | 0 | 0.76 | -0.97 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 90.00 | 5.90 | 8.60 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 91.00 | 6.10 | 10.60 | 9.04 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 92.00 | 7.20 | 11.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 93.00 | 8.00 | 12.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 94.00 | 9.00 | 13.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 10.00 | 14.50 | 6.35 | 0.00 | 0.00% | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 96.00 | 11.90 | 14.60 | 6.68 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 97.00 | 12.30 | 15.00 | 7.53 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 98.00 | 13.20 | 17.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 99.00 | 14.00 | 18.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 100.00 | 15.20 | 19.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |