Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $90.65 as of 7/1/2025 8:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.70 | 37.70 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 60.00 | 28.70 | 32.70 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 65.00 | 23.70 | 27.70 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 70.00 | 18.70 | 22.70 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 75.00 | 13.70 | 17.70 | 14.03 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:57 PM EST |
| 77.00 | 11.70 | 15.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 78.00 | 10.70 | 14.60 | 12.35 | 0.00 | 0.00% | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:57 PM EST |
| 79.00 | 9.70 | 13.70 | 10.96 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:57 PM EST |
| 80.00 | 8.70 | 12.70 | 10.15 | 0.00 | 0.00% | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 81.00 | 7.70 | 11.60 | 8.32 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 82.00 | 6.70 | 10.70 | 8.17 | 0.00 | 0.00% | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:57 PM EST |
| 83.00 | 5.70 | 9.70 | 7.47 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:57 PM EST |
| 84.00 | 4.70 | 8.70 | 6.10 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 85.00 | 3.90 | 7.70 | 7.59 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.99 | 0.01 | -0.01 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 86.00 | 2.75 | 6.70 | 4.35 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.98 | 0.02 | -0.02 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 87.00 | 1.80 | 5.70 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.94 | 0.05 | -0.06 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 88.00 | 1.20 | 4.80 | 2.42 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.84 | 0.09 | -0.18 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 89.00 | 0.90 | 2.75 | 2.66 | 0.00 | 0.00% | 0 | 57 | 0.67 | 0.78 | 0.13 | -0.18 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 90.00 | 0.70 | 2.25 | 0.94 | -0.31 | -24.80% | 1 | 42 | 0.54 | 0.63 | 0.17 | -0.22 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 1.15 | 0.43 | -0.37 | -46.25% | 1 | 93 | 0.30 | 0.45 | 0.19 | -0.22 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.27 | 0.16 | -0.17 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 71 | 0.50 | 0.14 | 0.11 | -0.12 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.06 | 0.06 | -0.05 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 40 | 1.15 | 0.02 | 0.02 | -0.02 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 99.00 | 0.00 | 2.15 | 1.08 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 2.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 102.00 | 0.00 | 2.10 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 103.00 | 0.00 | 2.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 104.00 | 0.00 | 2.10 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 77.00 | 0.00 | 1.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 78.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 3:59:57 PM EST |
| 79.00 | 0.00 | 1.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 81.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.70 | -0.01 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 32 | 1.36 | -0.02 | 0.02 | -0.02 | 6/23/2025 | 7/1/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.95 | 0.09 | -0.51 | -85.00% | 1 | 11 | 0.89 | -0.06 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 88.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.16 | 0.09 | -0.18 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 89.00 | 0.10 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.22 | 0.13 | -0.18 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 90.00 | 0.25 | 0.50 | 0.42 | -0.08 | -16.00% | 2 | 854 | 0.32 | -0.37 | 0.17 | -0.22 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 91.00 | 0.65 | 2.05 | 1.45 | +0.55 | +61.12% | 4 | 17 | 0.53 | -0.55 | 0.19 | -0.22 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 92.00 | 0.75 | 2.55 | 1.60 | 0.00 | 0.00% | 0 | 460 | 0.35 | -0.73 | 0.16 | -0.17 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 93.00 | 0.40 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 13 | 1.14 | -0.86 | 0.11 | -0.12 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 94.00 | 1.40 | 5.40 | 4.61 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.94 | 0.06 | -0.05 | 6/12/2025 | 7/1/2025 3:59:57 PM EST |
| 95.00 | 2.40 | 6.40 | 6.23 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.98 | 0.02 | -0.02 | 6/13/2025 | 7/1/2025 3:59:57 PM EST |
| 96.00 | 3.50 | 7.40 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 97.00 | 4.40 | 8.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 98.00 | 5.40 | 9.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 99.00 | 6.40 | 10.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 100.00 | 7.40 | 11.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 101.00 | 8.40 | 12.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 102.00 | 9.40 | 13.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 103.00 | 10.70 | 14.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 104.00 | 11.40 | 15.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 105.00 | 12.40 | 16.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST |