Options Chain for BANK OF NY MELLON CORP COM (BNY) - $143.61 as of 10/9/2026 1:32:01 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 | 31.20 | 34.30 | 32.75 | % | 0.30 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 26.40 | 29.10 | 27.75 | % | 0.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 22.40 | 24.30 | 23.35 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 125.00 | 17.20 | 19.80 | 18.50 | % | 0.15 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 12.60 | 14.30 | 13.45 | 25.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.70 | 0.95 | 0.01 | -0.11 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 135.00 | 7.70 | 9.60 | 8.65 | % | 0.06 | 0 | 0 | 0.56 | 0.85 | 0.03 | -0.18 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 3.50 | 5.40 | 4.45 | 4.80 | -0.40 | -7.70% | 0.03 | 4 | 41 | 0.32 | 0.67 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 145.00 | 1.90 | 2.70 | 2.30 | 2.35 | -0.15 | -6.00% | 0.02 | 177 | 126 | 0.40 | 0.41 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 0.60 | 1.10 | 0.85 | 0.87 | -0.13 | -13.00% | 0.01 | 2 | 254 | 0.39 | 0.18 | 0.04 | -0.14 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 0.27 | -0.04 | -12.91% | 0.00 | 899 | 795 | 0.44 | 0.06 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 67 | 778 | 0.56 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,863 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 296 | 0.82 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.48 | -0.05 | 0.01 | -0.11 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 135.00 | 0.20 | 0.65 | 0.43 | 0.61 | -0.09 | -12.86% | 0.00 | 11 | 124 | 0.35 | -0.15 | 0.03 | -0.18 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 140.00 | 1.35 | 2.45 | 1.90 | 1.80 | +0.11 | +6.51% | 0.01 | 20 | 213 | 0.37 | -0.33 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 145.00 | 3.40 | 4.50 | 3.95 | 3.76 | -0.04 | -1.06% | 0.03 | 8 | 655 | 0.36 | -0.59 | 0.05 | -0.22 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 150.00 | 6.90 | 8.40 | 7.65 | 7.80 | -0.98 | -11.17% | 0.05 | 6 | 894 | 0.51 | -0.82 | 0.04 | -0.14 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 155.00 | 11.30 | 12.80 | 12.05 | 12.30 | +0.63 | +5.40% | 0.08 | 2 | 445 | 0.56 | -0.94 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 160.00 | 15.80 | 17.80 | 16.80 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.71 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 165.00 | 21.00 | 22.70 | 21.85 | 21.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 170.00 | 25.30 | 28.70 | 27.00 | 26.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 175.00 | 30.30 | 33.70 | 32.00 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 35.30 | 38.70 | 37.00 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 40.30 | 43.80 | 42.05 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 45.30 | 48.70 | 47.00 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 195.00 | 50.30 | 53.70 | 52.00 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 55.30 | 58.70 | 57.00 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 210.00 | 65.30 | 68.80 | 67.05 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 75.30 | 78.70 | 77.00 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 85.30 | 88.70 | 87.00 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 95.30 | 98.70 | 97.00 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |