Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $87.93 as of 5/13/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.30 | 35.20 | 20.87 | 0.00 | 0.00% | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 60.00 | 26.20 | 30.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 65.00 | 21.40 | 24.80 | 11.10 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:53 PM EST |
| 66.00 | 20.40 | 24.20 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 67.00 | 19.30 | 23.20 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 68.00 | 18.70 | 21.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 69.00 | 17.20 | 21.20 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 70.00 | 16.40 | 19.90 | 9.40 | 0.00 | 0.00% | 0 | 54 | 2.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:53 PM EST |
| 71.00 | 15.20 | 19.20 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 72.00 | 15.20 | 17.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 72.50 | 13.70 | 17.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 73.00 | 13.90 | 15.50 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 74.00 | 12.90 | 15.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 75.00 | 12.50 | 13.60 | 11.00 | 0.00 | 0.00% | 0 | 577 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 76.00 | 10.20 | 14.20 | 2.15 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 77.00 | 9.20 | 13.10 | 3.10 | 0.00 | 0.00% | 0 | 39 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:53 PM EST |
| 77.50 | 10.40 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 391 | 1.06 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 78.00 | 8.50 | 11.70 | 2.95 | 0.00 | 0.00% | 0 | 63 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:53 PM EST |
| 79.00 | 7.50 | 10.60 | 8.91 | +6.12 | +219.36% | 1 | 94 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 80.00 | 7.80 | 8.50 | 6.90 | 0.00 | 0.00% | 0 | 243 | 0.86 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 81.00 | 6.80 | 7.40 | 2.50 | 0.00 | 0.00% | 0 | 777 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 82.00 | 4.40 | 7.80 | 5.95 | +4.15 | +230.56% | 1 | 72 | 0.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 82.50 | 5.40 | 6.10 | 4.27 | 0.00 | 0.00% | 0 | 313 | 0.65 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 83.00 | 4.20 | 7.10 | 5.34 | +2.39 | +81.02% | 6 | 85 | 0.95 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 84.00 | 2.65 | 4.40 | 1.28 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.96 | 0.03 | -0.03 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 85.00 | 3.00 | 3.30 | 3.48 | +1.24 | +55.36% | 48 | 522 | 0.34 | 0.90 | 0.06 | -0.07 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 86.00 | 1.20 | 2.95 | 1.40 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.82 | 0.10 | -0.10 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 87.00 | 1.35 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.68 | 0.16 | -0.12 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 87.50 | 1.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 754 | 0.28 | 0.59 | 0.18 | -0.13 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 88.00 | 0.40 | 0.85 | 0.85 | +0.40 | +88.89% | 16 | 20 | 0.27 | 0.49 | 0.20 | -0.13 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 89.00 | 0.30 | 0.45 | 0.35 | +0.14 | +66.67% | 2 | 11 | 0.25 | 0.29 | 0.20 | -0.12 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 1,301 | 0.24 | 0.14 | 0.14 | -0.08 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | 0.05 | 0.08 | -0.05 | 5/13/2025 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.02 | 0.03 | -0.02 | 5/13/2025 3:59:53 PM EST | |||
| 92.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.36 | 0.01 | 0.02 | -0.01 | 5/5/2025 | 5/13/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 1.80 | 0.00 | 0.00% | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 96 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 133 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 21 | 322 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.15 | 0.07 | -0.13 | -65.00% | 1 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 159 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.30 | 0.03 | -0.16 | -84.22% | 2 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 0.20 | 0.45 | -0.10 | -18.19% | 1 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 231 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 226 | 0.48 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.55 | 0.05 | -0.27 | -84.38% | 1 | 42 | 0.39 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.04 | 0.03 | -0.03 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 65 | 0.28 | -0.10 | 0.06 | -0.07 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 86.00 | 0.15 | 0.25 | 0.17 | -0.33 | -66.00% | 18 | 16 | 0.26 | -0.18 | 0.10 | -0.10 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 87.00 | 0.35 | 0.50 | 0.41 | -1.29 | -75.89% | 5 | 2 | 0.25 | -0.32 | 0.16 | -0.12 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 87.50 | 0.50 | 0.85 | 0.41 | -0.45 | -52.33% | 16 | 14 | 0.34 | -0.41 | 0.18 | -0.13 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 88.00 | 0.65 | 0.85 | 0.75 | -0.70 | -48.28% | 12 | 17 | 0.23 | -0.51 | 0.20 | -0.13 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 89.00 | 1.25 | 1.70 | 1.05 | % | 1 | 0 | 0.28 | -0.71 | 0.20 | -0.12 | 5/13/2025 | 5/13/2025 3:59:53 PM EST | |
| 90.00 | 1.55 | 2.35 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.86 | 0.14 | -0.08 | 3/31/2025 | 5/13/2025 3:59:53 PM EST |
| 91.00 | 1.80 | 4.40 | % | 0 | 0 | 0.87 | -0.95 | 0.08 | -0.05 | 5/13/2025 3:59:53 PM EST | |||
| 92.00 | 1.90 | 5.80 | % | 0 | 0 | 0.91 | -0.98 | 0.03 | -0.02 | 5/13/2025 3:59:53 PM EST | |||
| 92.50 | 3.20 | 6.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.02 | -0.01 | 4/1/2025 | 5/13/2025 3:59:53 PM EST |
| 93.00 | 4.20 | 6.10 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 94.00 | 4.10 | 7.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 95.00 | 5.40 | 8.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 100.00 | 10.10 | 13.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 105.00 | 15.00 | 18.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 110.00 | 20.00 | 23.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 115.00 | 24.90 | 28.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 120.00 | 30.00 | 33.90 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |