Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $119.04 as of 1/9/2026 7:23:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 94.70 | 98.70 | 96.70 | 35.33 | 0.00 | 0.00% | 4.30 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 1/9/2026 4:00:05 PM EST |
| 25.00 | 92.20 | 96.20 | 94.20 | 65.07 | 0.00 | 0.00% | 3.77 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 1/9/2026 4:00:05 PM EST |
| 27.50 | 89.70 | 93.70 | 91.70 | % | 3.33 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 30.00 | 87.20 | 91.20 | 89.20 | 62.74 | 0.00 | 0.00% | 2.97 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 1/9/2026 4:00:05 PM EST |
| 32.50 | 84.80 | 88.70 | 86.75 | 40.93 | 0.00 | 0.00% | 2.67 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/9/2026 4:00:05 PM EST |
| 35.00 | 82.20 | 86.20 | 84.20 | 25.72 | 0.00 | 0.00% | 2.41 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 1/9/2026 4:00:05 PM EST |
| 37.50 | 79.70 | 83.70 | 81.70 | 40.22 | 0.00 | 0.00% | 2.18 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 1/9/2026 4:00:05 PM EST |
| 40.00 | 77.20 | 81.20 | 79.20 | 42.70 | 0.00 | 0.00% | 1.98 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 1/9/2026 4:00:05 PM EST |
| 42.50 | 74.70 | 78.70 | 76.70 | 33.99 | 0.00 | 0.00% | 1.80 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 1/9/2026 4:00:05 PM EST |
| 45.00 | 72.20 | 76.20 | 74.20 | 55.09 | 0.00 | 0.00% | 1.65 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 4:00:05 PM EST |
| 47.50 | 69.70 | 73.70 | 71.70 | 31.40 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 67.20 | 71.20 | 69.20 | 61.65 | 0.00 | 0.00% | 1.38 | 0 | 17 | 4.82 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 4:00:05 PM EST |
| 52.50 | 64.70 | 68.70 | 66.70 | 65.85 | 0.00 | 0.00% | 1.27 | 0 | 63 | 4.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 62.20 | 66.20 | 64.20 | 62.18 | 0.00 | 0.00% | 1.17 | 0 | 110 | 4.35 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:05 PM EST |
| 57.50 | 59.70 | 63.70 | 61.70 | 59.23 | 0.00 | 0.00% | 1.07 | 0 | 33 | 4.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:05 PM EST |
| 60.00 | 57.20 | 61.20 | 59.20 | 58.53 | 0.00 | 0.00% | 0.99 | 0 | 195 | 3.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:05 PM EST |
| 62.50 | 54.70 | 58.70 | 56.70 | 46.30 | 0.00 | 0.00% | 0.91 | 0 | 206 | 3.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 52.30 | 56.20 | 54.25 | 52.97 | 0.00 | 0.00% | 0.83 | 0 | 423 | 3.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:05 PM EST |
| 67.50 | 49.80 | 53.70 | 51.75 | 47.51 | 0.00 | 0.00% | 0.77 | 0 | 175 | 3.37 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:05 PM EST |
| 70.00 | 47.30 | 51.20 | 49.25 | 51.48 | 0.00 | 0.00% | 0.70 | 0 | 2,298 | 3.19 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 72.50 | 44.80 | 48.90 | 46.85 | 37.90 | 0.00 | 0.00% | 0.65 | 0 | 275 | 3.02 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:05 PM EST |
| 75.00 | 42.30 | 46.30 | 44.30 | 41.80 | 0.00 | 0.00% | 0.59 | 0 | 231 | 2.85 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:05 PM EST |
| 77.50 | 40.70 | 43.80 | 42.25 | 36.65 | 0.00 | 0.00% | 0.55 | 0 | 367 | 2.69 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:05 PM EST |
| 80.00 | 38.10 | 41.30 | 39.70 | 40.45 | +2.35 | +6.17% | 0.50 | 1 | 568 | 2.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 82.50 | 34.90 | 38.80 | 36.85 | 26.12 | 0.00 | 0.00% | 0.45 | 0 | 321 | 2.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 4:00:05 PM EST |
| 85.00 | 33.20 | 35.40 | 34.30 | 36.80 | +1.80 | +5.15% | 0.40 | 3 | 474 | 1.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 87.50 | 30.90 | 33.80 | 32.35 | 27.54 | 0.00 | 0.00% | 0.37 | 0 | 143 | 2.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:05 PM EST |
| 90.00 | 29.00 | 30.80 | 29.90 | 30.79 | +0.32 | +1.05% | 0.33 | 7 | 1,110 | 1.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 92.50 | 26.20 | 28.80 | 27.50 | 28.70 | 0.00 | 0.00% | 0.30 | 0 | 429 | 1.82 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 95.00 | 23.70 | 26.30 | 25.00 | 26.07 | 0.00 | 0.00% | 0.26 | 0 | 350 | 1.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 97.50 | 21.50 | 23.80 | 22.65 | 17.62 | 0.00 | 0.00% | 0.23 | 0 | 667 | 1.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:05 PM EST |
| 100.00 | 18.70 | 20.50 | 19.60 | 20.50 | -0.72 | -3.40% | 0.20 | 1 | 239 | 1.17 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 105.00 | 14.10 | 16.00 | 15.05 | 16.00 | +0.22 | +1.40% | 0.14 | 40 | 534 | 1.06 | 0.98 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 110.00 | 8.30 | 9.90 | 9.10 | 10.10 | -0.40 | -3.81% | 0.08 | 20 | 318 | 0.54 | 0.92 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 115.00 | 4.00 | 5.30 | 4.65 | 5.40 | -0.70 | -11.48% | 0.04 | 6 | 1,138 | 0.40 | 0.77 | 0.05 | -0.15 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 120.00 | 1.70 | 2.05 | 1.88 | 2.00 | -0.22 | -9.91% | 0.02 | 68 | 3,490 | 0.34 | 0.45 | 0.07 | -0.17 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 125.00 | 0.35 | 0.60 | 0.48 | 0.49 | -0.41 | -45.56% | 0.00 | 99 | 784 | 0.34 | 0.14 | 0.04 | -0.09 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 18 | 51 | 0.34 | 0.03 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 1/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/9/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/9/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 27 | 5.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 1/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 5.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 168 | 4.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 351 | 4.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/9/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 208 | 4.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 2.05 | 1.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 628 | 3.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 239 | 3.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/9/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 458 | 3.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 589 | 2.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 567 | 2.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 2.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,514 | 2.10 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,477 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 672 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.59 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 4:00:05 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 41 | 399 | 0.50 | -0.02 | 0.01 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 110.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 10 | 384 | 0.43 | -0.08 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 115.00 | 0.55 | 1.05 | 0.80 | 0.95 | +0.01 | +1.07% | 0.01 | 85 | 811 | 0.36 | -0.23 | 0.05 | -0.15 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 120.00 | 2.10 | 3.00 | 2.55 | 2.70 | +0.23 | +9.32% | 0.02 | 65 | 161 | 0.32 | -0.55 | 0.07 | -0.17 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 125.00 | 6.10 | 7.60 | 6.85 | 6.05 | +1.45 | +31.53% | 0.05 | 11 | 11 | 0.63 | -0.86 | 0.04 | -0.09 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 130.00 | 9.50 | 12.30 | 10.90 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 12/10/2025 | 1/9/2026 4:00:05 PM EST |
| 135.00 | 13.80 | 16.60 | 15.20 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 140.00 | 18.80 | 22.40 | 20.60 | 23.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:05 PM EST |
| 145.00 | 23.80 | 27.80 | 25.80 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 150.00 | 28.80 | 32.80 | 30.80 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 155.00 | 33.80 | 37.80 | 35.80 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST | |||
| 160.00 | 38.80 | 42.80 | 40.80 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:05 PM EST |