Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $106.43 as of 11/24/2025 12:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 65.60 | 68.20 | 66.90 | % | 1.67 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 42.50 | 63.10 | 65.60 | 64.35 | % | 1.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 45.00 | 60.50 | 63.20 | 61.85 | % | 1.37 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 47.50 | 58.00 | 60.60 | 59.30 | % | 1.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 50.00 | 55.60 | 58.20 | 56.90 | 58.59 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 11:58:58 AM EST |
| 55.00 | 50.70 | 53.60 | 52.15 | 49.35 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 11:58:58 AM EST |
| 60.00 | 45.70 | 48.20 | 46.95 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 65.00 | 40.70 | 43.30 | 42.00 | 19.63 | 0.00 | 0.00% | 0.65 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/24/2025 11:58:58 AM EST |
| 67.50 | 38.20 | 40.70 | 39.45 | 23.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/24/2025 11:58:58 AM EST |
| 70.00 | 35.70 | 38.20 | 36.95 | 38.77 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 11:58:58 AM EST |
| 72.50 | 33.20 | 36.00 | 34.60 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 75.00 | 30.50 | 33.30 | 31.90 | 29.36 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 11:58:58 AM EST |
| 77.50 | 28.20 | 31.20 | 29.70 | 27.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 11:58:58 AM EST |
| 80.00 | 25.70 | 28.40 | 27.05 | 29.60 | 0.00 | 0.00% | 0.34 | 0 | 44 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 11:58:58 AM EST |
| 82.50 | 23.20 | 26.30 | 24.75 | 22.86 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/24/2025 11:58:58 AM EST |
| 85.00 | 20.80 | 23.40 | 22.10 | 26.05 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.74 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 11:58:58 AM EST |
| 87.50 | 18.30 | 20.60 | 19.45 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.61 | 0.99 | 0.00 | -0.02 | 11/4/2025 | 11/24/2025 11:58:58 AM EST |
| 90.00 | 15.90 | 18.60 | 17.25 | 19.85 | 0.00 | 0.00% | 0.19 | 0 | 165 | 0.54 | 0.96 | 0.01 | -0.03 | 11/17/2025 | 11/24/2025 11:58:58 AM EST |
| 92.50 | 13.50 | 15.80 | 14.65 | 20.36 | 0.00 | 0.00% | 0.16 | 0 | 179 | 0.51 | 0.96 | 0.01 | -0.03 | 11/13/2025 | 11/24/2025 11:58:58 AM EST |
| 95.00 | 11.10 | 14.60 | 12.85 | 12.75 | -0.78 | -5.77% | 0.14 | 25 | 186 | 0.63 | 0.91 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 97.50 | 8.60 | 11.50 | 10.05 | 14.64 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.47 | 0.87 | 0.02 | -0.05 | 11/11/2025 | 11/24/2025 11:58:58 AM EST |
| 100.00 | 8.20 | 8.70 | 8.45 | 7.71 | -0.40 | -4.94% | 0.08 | 2 | 1,429 | 0.40 | 0.82 | 0.03 | -0.06 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 105.00 | 4.10 | 4.60 | 4.35 | 4.60 | +0.15 | +3.38% | 0.04 | 23 | 1,777 | 0.26 | 0.64 | 0.05 | -0.07 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 110.00 | 1.50 | 1.85 | 1.68 | 1.64 | +0.14 | +9.34% | 0.02 | 2,174 | 1,303 | 0.25 | 0.35 | 0.06 | -0.05 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 115.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.00 | 43 | 2,569 | 0.21 | 0.11 | 0.03 | -0.03 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.34 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/24/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 47.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/24/2025 11:58:58 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/24/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 11:58:58 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/24/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/24/2025 11:58:58 AM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 11:58:58 AM EST |
| 77.50 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 2 | 488 | 0.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/24/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.72 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 11/24/2025 11:58:58 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.61 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/24/2025 11:58:58 AM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 120 | 0.36 | -0.04 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.49 | -0.04 | 0.01 | -0.03 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 768 | 0.33 | -0.09 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 97.50 | 0.30 | 0.75 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.31 | -0.13 | 0.02 | -0.05 | 11/20/2025 | 11/24/2025 11:58:58 AM EST |
| 100.00 | 0.50 | 0.75 | 0.63 | 0.83 | -0.02 | -2.36% | 0.01 | 6 | 947 | 0.29 | -0.18 | 0.03 | -0.06 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 105.00 | 1.30 | 1.80 | 1.55 | 1.55 | -0.68 | -30.50% | 0.01 | 34 | 1,705 | 0.24 | -0.36 | 0.05 | -0.07 | 11/24/2025 | 11/24/2025 11:58:58 AM EST |
| 110.00 | 3.30 | 5.40 | 4.35 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.24 | -0.65 | 0.06 | -0.05 | 11/21/2025 | 11/24/2025 11:58:58 AM EST |
| 115.00 | 7.20 | 9.40 | 8.30 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.41 | -0.89 | 0.03 | -0.03 | 11/12/2025 | 11/24/2025 11:58:58 AM EST |
| 120.00 | 11.90 | 14.50 | 13.20 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/24/2025 11:58:58 AM EST |
| 125.00 | 16.00 | 19.50 | 17.75 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 130.00 | 22.10 | 24.50 | 23.30 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 11:58:58 AM EST |
| 135.00 | 26.90 | 29.50 | 28.20 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST | |||
| 140.00 | 32.10 | 34.50 | 33.30 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 11:58:58 AM EST |