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 | 45.70 | 49.60 | 47.65 | % | 0.87 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 40.70 | 44.60 | 42.65 | % | 0.71 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 35.70 | 39.60 | 37.65 | % | 0.58 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 30.60 | 34.60 | 32.60 | % | 0.47 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 25.70 | 29.60 | 27.65 | % | 0.37 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 20.60 | 24.60 | 22.60 | % | 0.28 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 81.00 | 19.60 | 23.60 | 21.60 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 82.00 | 18.60 | 22.60 | 20.60 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 83.00 | 17.60 | 21.60 | 19.60 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 84.00 | 16.80 | 20.40 | 18.60 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 15.80 | 19.50 | 17.65 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 86.00 | 14.60 | 18.30 | 16.45 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 87.00 | 13.90 | 17.30 | 15.60 | % | 0.18 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 88.00 | 12.60 | 16.60 | 14.60 | % | 0.17 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 89.00 | 11.90 | 15.20 | 13.55 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 10.90 | 14.50 | 12.70 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 91.00 | 9.70 | 13.60 | 11.65 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 92.00 | 8.70 | 12.70 | 10.70 | % | 0.12 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 93.00 | 8.10 | 11.40 | 9.75 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 94.00 | 6.70 | 10.60 | 8.65 | 7.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 5.70 | 9.70 | 7.70 | 6.83 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 96.00 | 4.70 | 8.70 | 6.70 | 5.21 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.84 | 0.99 | 0.01 | -0.01 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 97.00 | 3.70 | 7.70 | 5.70 | 3.99 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.77 | 0.97 | 0.02 | -0.03 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 98.00 | 3.00 | 6.10 | 4.55 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.60 | 0.94 | 0.04 | -0.05 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 99.00 | 3.10 | 4.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.34 | 0.87 | 0.06 | -0.07 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 2.60 | 3.50 | 3.05 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.33 | 0.81 | 0.09 | -0.08 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 101.00 | 2.05 | 3.30 | 2.68 | 2.52 | +0.57 | +29.24% | 0.03 | 90 | 118 | 0.30 | 0.72 | 0.11 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 1.40 | 1.65 | 1.53 | 1.77 | +0.67 | +60.91% | 0.01 | 4 | 31 | 0.20 | 0.61 | 0.14 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 0.65 | 1.00 | 0.83 | 0.85 | +0.13 | +18.06% | 0.01 | 4 | 82 | 0.15 | 0.46 | 0.15 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 104.00 | 0.45 | 0.55 | 0.50 | 0.65 | +0.10 | +18.19% | 0.00 | 1 | 57 | 0.18 | 0.32 | 0.14 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.10 | -33.34% | 0.00 | 32 | 49 | 0.28 | 0.20 | 0.11 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.11 | 0.07 | -0.04 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.55 | 0.05 | 0.04 | -0.02 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 112.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 117.00 | 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 | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 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 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.48 | 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 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.73 | 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.49 | 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 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 82.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 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 | 1.57 | 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 | 1.51 | 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 | 1.44 | 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 | 1.38 | 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 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 93.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | -0.01 | 0.01 | -0.01 | 7/28/2025 | 8/22/2025 4:00:03 PM EST |
| 97.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.03 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 98.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 5 | 46 | 0.37 | -0.06 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 99.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.55 | -78.58% | 0.00 | 1 | 8 | 0.25 | -0.13 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.25 | 0.55 | 0.40 | 0.32 | -0.61 | -65.60% | 0.00 | 18 | 178 | 0.24 | -0.19 | 0.09 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 101.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.84 | -62.69% | 0.00 | 17 | 47 | 0.20 | -0.28 | 0.11 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 102.00 | 0.70 | 0.85 | 0.78 | 0.72 | -0.68 | -48.58% | 0.01 | 25 | 51 | 0.19 | -0.39 | 0.14 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 103.00 | 1.20 | 1.35 | 1.28 | 1.17 | -0.99 | -45.84% | 0.01 | 4 | 12 | 0.19 | -0.54 | 0.15 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 104.00 | 1.70 | 1.95 | 1.83 | 1.70 | -1.74 | -50.59% | 0.02 | 45 | 20 | 0.18 | -0.68 | 0.14 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 2.15 | 3.30 | 2.73 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.80 | 0.11 | -0.06 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 106.00 | 2.65 | 4.80 | 3.73 | 3.10 | % | 0.04 | 30 | 0 | 0.51 | -0.89 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 107.00 | 2.45 | 6.20 | 4.33 | % | 0.04 | 0 | 0 | 0.63 | -0.95 | 0.04 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 108.00 | 4.40 | 7.30 | 5.85 | % | 0.05 | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 109.00 | 5.00 | 8.40 | 6.70 | % | 0.06 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 110.00 | 5.50 | 9.40 | 7.45 | % | 0.07 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 111.00 | 6.50 | 10.40 | 8.45 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 112.00 | 7.50 | 11.40 | 9.45 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 113.00 | 8.50 | 12.40 | 10.45 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 114.00 | 9.50 | 13.30 | 11.40 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 115.00 | 10.50 | 14.50 | 12.50 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 116.00 | 11.50 | 15.40 | 13.45 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 117.00 | 12.50 | 16.40 | 14.45 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 118.00 | 13.50 | 17.50 | 15.50 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 120.00 | 15.50 | 19.40 | 17.45 | % | 0.15 | 0 | 0 | 1.29 | -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 | 1.48 | -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 | 1.66 | -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 | 1.83 | -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 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |