Options Chain for BANK NEW YORK MELLON CORP COM (BK) - $121.61 as of 2/27/2026 2:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 79.40 | 83.40 | 81.40 | % | 2.17 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 40.00 | 77.00 | 81.00 | 79.00 | % | 1.98 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 42.50 | 74.60 | 78.50 | 76.55 | % | 1.80 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 45.00 | 72.10 | 76.10 | 74.10 | % | 1.65 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 47.50 | 69.50 | 73.40 | 71.45 | % | 1.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 50.00 | 66.90 | 70.90 | 68.90 | 36.61 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 2/27/2026 3:59:49 PM EST |
| 55.00 | 62.10 | 66.10 | 64.10 | 49.50 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/27/2026 3:59:49 PM EST |
| 60.00 | 57.00 | 61.00 | 59.00 | 66.80 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 3:59:49 PM EST |
| 65.00 | 52.10 | 56.10 | 54.10 | 15.78 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/27/2026 3:59:49 PM EST |
| 67.50 | 49.50 | 53.50 | 51.50 | 14.23 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/27/2026 3:59:49 PM EST |
| 70.00 | 47.10 | 51.00 | 49.05 | 26.90 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 2/27/2026 3:59:49 PM EST |
| 72.50 | 44.60 | 48.50 | 46.55 | % | 0.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 75.00 | 42.10 | 45.60 | 43.85 | 43.60 | 0.00 | 0.00% | 0.58 | 0 | 47 | 1.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 3:59:49 PM EST |
| 77.50 | 39.60 | 42.80 | 41.20 | 8.40 | 0.00 | 0.00% | 0.53 | 0 | 50 | 1.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 2/27/2026 3:59:49 PM EST |
| 80.00 | 37.20 | 40.10 | 38.65 | 26.15 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:49 PM EST |
| 82.50 | 34.60 | 37.60 | 36.10 | 40.92 | 0.00 | 0.00% | 0.44 | 0 | 41 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:49 PM EST |
| 85.00 | 32.10 | 35.10 | 33.60 | 39.85 | 0.00 | 0.00% | 0.40 | 0 | 106 | 1.09 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 3:59:49 PM EST |
| 87.50 | 29.60 | 32.80 | 31.20 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/27/2026 3:59:49 PM EST |
| 90.00 | 27.20 | 30.20 | 28.70 | 27.90 | 0.00 | 0.00% | 0.32 | 0 | 66 | 0.96 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 3:59:49 PM EST |
| 92.50 | 24.60 | 27.80 | 26.20 | 24.30 | 0.00 | 0.00% | 0.28 | 0 | 99 | 0.91 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 2/27/2026 3:59:49 PM EST |
| 95.00 | 22.20 | 25.40 | 23.80 | 25.80 | 0.00 | 0.00% | 0.25 | 0 | 137 | 0.85 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/27/2026 3:59:49 PM EST |
| 97.50 | 19.80 | 22.60 | 21.20 | 25.33 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.72 | 0.98 | 0.00 | -0.01 | 1/16/2026 | 2/27/2026 3:59:49 PM EST |
| 100.00 | 18.10 | 19.80 | 18.95 | 21.30 | 0.00 | 0.00% | 0.19 | 0 | 81 | 0.60 | 0.95 | 0.01 | -0.03 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 105.00 | 12.70 | 15.00 | 13.85 | 16.45 | 0.00 | 0.00% | 0.13 | 0 | 233 | 0.50 | 0.90 | 0.01 | -0.05 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 110.00 | 8.70 | 10.50 | 9.60 | 11.50 | +4.24 | +58.41% | 0.09 | 1 | 576 | 0.43 | 0.82 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 115.00 | 5.90 | 6.50 | 6.20 | 5.20 | -1.50 | -22.39% | 0.05 | 20 | 428 | 0.33 | 0.68 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 120.00 | 2.65 | 3.30 | 2.98 | 3.00 | -1.35 | -31.04% | 0.02 | 80 | 1,113 | 0.30 | 0.47 | 0.05 | -0.08 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 125.00 | 1.10 | 1.45 | 1.28 | 1.23 | -0.59 | -32.42% | 0.01 | 62 | 2,171 | 0.30 | 0.25 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 130.00 | 0.25 | 0.75 | 0.50 | 0.45 | -0.23 | -33.83% | 0.00 | 6 | 1,789 | 0.29 | 0.12 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.50 | 0.04 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.02 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 203 | 3.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/27/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/27/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/27/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/27/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 188 | 1.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/27/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/27/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.64 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 3:59:49 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.46 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/27/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/27/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/27/2026 3:59:49 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.88 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/27/2026 3:59:49 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.90 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/27/2026 3:59:49 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.51 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:49 PM EST |
| 97.50 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.91 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/27/2026 3:59:49 PM EST |
| 100.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 1,772 | 0.46 | -0.05 | 0.01 | -0.03 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 105.00 | 0.35 | 0.75 | 0.55 | 0.43 | +0.08 | +22.86% | 0.01 | 1 | 2,376 | 0.41 | -0.10 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 110.00 | 0.85 | 1.15 | 1.00 | 0.65 | -0.01 | -1.52% | 0.01 | 431 | 1,233 | 0.37 | -0.18 | 0.02 | -0.07 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 115.00 | 1.95 | 2.25 | 2.10 | 2.00 | +0.65 | +48.15% | 0.02 | 602 | 969 | 0.33 | -0.32 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 120.00 | 3.80 | 4.00 | 3.90 | 4.50 | +2.05 | +83.68% | 0.03 | 9 | 254 | 0.30 | -0.53 | 0.05 | -0.08 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 125.00 | 6.60 | 7.20 | 6.90 | 7.95 | +1.31 | +19.73% | 0.06 | 1 | 73 | 0.29 | -0.75 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 130.00 | 10.80 | 12.60 | 11.70 | 12.30 | +7.53 | +157.87% | 0.09 | 1 | 2 | 0.45 | -0.88 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 3:59:49 PM EST |
| 135.00 | 15.30 | 18.10 | 16.70 | % | 0.12 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 2/27/2026 3:59:49 PM EST | |||
| 140.00 | 20.00 | 23.10 | 21.55 | 26.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 11/12/2025 | 2/27/2026 3:59:49 PM EST |
| 145.00 | 24.30 | 28.10 | 26.20 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:49 PM EST |