Options Chain for BANK OF NY MELLON CORP COM (BNY) - $158.00 as of 8/21/2026 7:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 111.70 | 115.90 | 113.80 | 114.02 | 0.00 | 0.00% | 2.53 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 47.50 | 109.20 | 113.40 | 111.30 | % | 2.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 50.00 | 106.70 | 110.90 | 108.80 | % | 2.18 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 55.00 | 101.80 | 106.00 | 103.90 | % | 1.89 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 60.00 | 96.70 | 100.80 | 98.75 | % | 1.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 65.00 | 91.80 | 95.80 | 93.80 | % | 1.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 70.00 | 86.80 | 91.00 | 88.90 | % | 1.27 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 75.00 | 81.80 | 86.00 | 83.90 | 65.49 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 3:59:57 PM EST |
| 80.00 | 76.80 | 81.00 | 78.90 | 63.55 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:57 PM EST |
| 82.50 | 74.40 | 78.50 | 76.45 | % | 0.93 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 85.00 | 71.90 | 76.10 | 74.00 | % | 0.87 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 87.50 | 69.30 | 73.40 | 71.35 | % | 0.82 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 90.00 | 66.80 | 70.90 | 68.85 | 69.94 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:57 PM EST |
| 92.50 | 64.30 | 68.40 | 66.35 | % | 0.72 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 95.00 | 61.80 | 65.90 | 63.85 | 52.35 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:57 PM EST |
| 97.50 | 59.30 | 63.60 | 61.45 | % | 0.63 | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 100.00 | 56.90 | 61.10 | 59.00 | 47.50 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:57 PM EST |
| 105.00 | 51.80 | 56.10 | 53.95 | 40.70 | 0.00 | 0.00% | 0.51 | 0 | 61 | 1.21 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 46.90 | 51.10 | 49.00 | 49.00 | 0.00 | 0.00% | 0.45 | 0 | 80 | 1.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 42.00 | 46.20 | 44.10 | 44.62 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 36.90 | 40.10 | 38.50 | 39.92 | 0.00 | 0.00% | 0.32 | 0 | 61 | 0.76 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 31.90 | 36.20 | 34.05 | 35.16 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 27.50 | 30.10 | 28.80 | 31.95 | 0.00 | 0.00% | 0.22 | 0 | 275 | 0.58 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 23.20 | 25.10 | 24.15 | 24.18 | -1.82 | -7.00% | 0.18 | 3 | 237 | 0.50 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 18.20 | 20.90 | 19.55 | 20.00 | -4.46 | -18.24% | 0.14 | 1 | 1,205 | 0.48 | 0.95 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 13.40 | 16.00 | 14.70 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 641 | 0.39 | 0.90 | 0.01 | -0.06 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 9.60 | 10.80 | 10.20 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 1,302 | 0.23 | 0.82 | 0.02 | -0.07 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 6.00 | 6.90 | 6.45 | 6.20 | -0.75 | -10.80% | 0.04 | 2 | 9,671 | 0.23 | 0.68 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.30 | +9.68% | 0.02 | 109 | 1,760 | 0.22 | 0.48 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 1.30 | 2.00 | 1.65 | 1.58 | +0.11 | +7.49% | 0.01 | 86 | 1,113 | 0.21 | 0.29 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 0.50 | 0.80 | 0.65 | 0.67 | +0.12 | +21.82% | 0.00 | 273 | 1,086 | 0.21 | 0.15 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 9 | 437 | 0.23 | 0.07 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.36 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 77 | 1.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/21/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/21/2026 3:59:57 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 82 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.20 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/21/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,004 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,722 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 846 | 0.41 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.50 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 475 | 0.29 | -0.05 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 145.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.07 | +17.50% | 0.00 | 97 | 847 | 0.26 | -0.10 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 150.00 | 0.85 | 1.30 | 1.08 | 0.95 | -0.20 | -17.40% | 0.01 | 245 | 478 | 0.24 | -0.18 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 155.00 | 2.10 | 2.30 | 2.20 | 2.16 | +0.06 | +2.86% | 0.01 | 120 | 405 | 0.23 | -0.32 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 160.00 | 3.90 | 4.50 | 4.20 | 4.24 | +0.14 | +3.42% | 0.03 | 11 | 828 | 0.21 | -0.52 | 0.04 | -0.08 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 165.00 | 6.80 | 8.30 | 7.55 | 7.60 | +1.35 | +21.60% | 0.05 | 2 | 442 | 0.22 | -0.71 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 170.00 | 10.70 | 12.90 | 11.80 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.33 | -0.85 | 0.02 | -0.04 | 7/29/2026 | 8/21/2026 3:59:57 PM EST |
| 175.00 | 15.50 | 17.50 | 16.50 | 13.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 180.00 | 19.40 | 23.30 | 21.35 | % | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 185.00 | 24.40 | 28.40 | 26.40 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 190.00 | 29.40 | 33.30 | 31.35 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 195.00 | 34.40 | 38.30 | 36.35 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 200.00 | 39.40 | 43.30 | 41.35 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST |