Options Chain for BANK OF NY MELLON CORP COM (BNY) - $142.72 as of 10/8/2026 1:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 31.90 | 34.10 | 33.00 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 115.00 | 26.60 | 29.20 | 27.90 | % | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 120.00 | 22.10 | 24.00 | 23.05 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 125.00 | 16.60 | 19.20 | 17.90 | % | 0.14 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 10/8/2026 1:58:57 PM EST | |||
| 130.00 | 12.40 | 14.10 | 13.25 | 25.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | 0.93 | 0.01 | -0.10 | 9/21/2026 | 10/8/2026 1:58:57 PM EST |
| 135.00 | 7.10 | 9.70 | 8.40 | % | 0.06 | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.14 | 10/8/2026 1:58:57 PM EST | |||
| 140.00 | 5.00 | 5.40 | 5.20 | 5.20 | +0.30 | +6.13% | 0.04 | 5 | 42 | 0.34 | 0.67 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 145.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.30 | +13.96% | 0.02 | 45 | 139 | 0.38 | 0.42 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 150.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.10 | +13.34% | 0.01 | 17 | 246 | 0.37 | 0.21 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 155.00 | 0.20 | 0.35 | 0.28 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 796 | 0.39 | 0.08 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 779 | 0.50 | 0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 907 | 0.44 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 2,865 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 1:58:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 1:58:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 1:58:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:57 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 1:58:57 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.63 | -0.02 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 1:58:57 PM EST |
| 130.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.04 | -10.82% | 0.00 | 8 | 70 | 0.44 | -0.07 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 135.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.07 | -9.10% | 0.01 | 5 | 126 | 0.40 | -0.16 | 0.03 | -0.14 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 140.00 | 1.55 | 2.00 | 1.78 | 1.91 | -0.22 | -10.33% | 0.01 | 23 | 184 | 0.37 | -0.33 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 145.00 | 3.90 | 4.20 | 4.05 | 3.95 | -0.75 | -15.96% | 0.03 | 9 | 557 | 0.38 | -0.58 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 150.00 | 7.00 | 9.10 | 8.05 | 8.78 | -0.02 | -0.23% | 0.05 | 4 | 898 | 0.40 | -0.79 | 0.04 | -0.14 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 155.00 | 11.50 | 12.40 | 11.95 | 12.50 | -1.00 | -7.41% | 0.08 | 1 | 445 | 0.48 | -0.92 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 1:58:57 PM EST |
| 160.00 | 16.20 | 18.50 | 17.35 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 425 | 0.81 | -0.97 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 1:58:57 PM EST |
| 165.00 | 21.00 | 23.40 | 22.20 | 21.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 1:58:57 PM EST |
| 170.00 | 26.10 | 28.60 | 27.35 | 26.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:57 PM EST |
| 175.00 | 31.20 | 33.60 | 32.40 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 180.00 | 35.80 | 38.30 | 37.05 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 185.00 | 41.00 | 43.60 | 42.30 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 190.00 | 46.00 | 48.20 | 47.10 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 195.00 | 51.00 | 53.60 | 52.30 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 200.00 | 56.00 | 58.60 | 57.30 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 210.00 | 65.80 | 68.00 | 66.90 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 220.00 | 76.00 | 78.00 | 77.00 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 230.00 | 85.80 | 88.60 | 87.20 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST | |||
| 240.00 | 96.00 | 98.60 | 97.30 | % | 0.41 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:57 PM EST |