Options Chain for BANK OF NY MELLON CORP COM (BNY) - $152.91 as of 7/8/2026 12:24:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.40 | 70.90 | 69.65 | 69.55 | +3.55 | +5.38% | 0.87 | 1 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 85.00 | 63.30 | 65.80 | 64.55 | 60.17 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:50 PM EST |
| 90.00 | 58.30 | 61.20 | 59.75 | 55.31 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:50 PM EST |
| 95.00 | 53.30 | 56.00 | 54.65 | % | 0.58 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 100.00 | 48.40 | 50.70 | 49.55 | 49.55 | +4.35 | +9.63% | 0.50 | 4 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 105.00 | 43.30 | 46.10 | 44.70 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 110.00 | 38.30 | 41.80 | 40.05 | 29.64 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 3:59:50 PM EST |
| 115.00 | 33.30 | 36.40 | 34.85 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 120.00 | 28.40 | 31.20 | 29.80 | 27.25 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:50 PM EST |
| 125.00 | 23.40 | 26.20 | 24.80 | 21.65 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.03 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:50 PM EST |
| 130.00 | 18.50 | 22.00 | 20.25 | 20.70 | -2.12 | -9.29% | 0.16 | 2 | 72 | 0.97 | 0.98 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 135.00 | 13.90 | 16.20 | 15.05 | 11.42 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.66 | 0.94 | 0.01 | -0.12 | 6/29/2026 | 7/8/2026 3:59:50 PM EST |
| 140.00 | 9.50 | 12.00 | 10.75 | 10.51 | -2.71 | -20.50% | 0.08 | 5 | 894 | 0.62 | 0.87 | 0.02 | -0.16 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 145.00 | 5.90 | 7.30 | 6.60 | 6.00 | -3.30 | -35.49% | 0.05 | 277 | 512 | 0.33 | 0.74 | 0.04 | -0.20 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 150.00 | 3.00 | 4.00 | 3.50 | 3.45 | -2.00 | -36.70% | 0.02 | 75 | 880 | 0.34 | 0.53 | 0.05 | -0.21 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 155.00 | 1.25 | 2.00 | 1.63 | 1.61 | -1.24 | -43.51% | 0.01 | 16 | 592 | 0.37 | 0.31 | 0.04 | -0.16 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 160.00 | 0.15 | 1.45 | 0.80 | 0.15 | -1.05 | -87.50% | 0.01 | 603 | 630 | 0.38 | 0.14 | 0.02 | -0.10 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.70 | 0.05 | 0.01 | -0.05 | 7/7/2026 | 7/8/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 1 | 0.92 | 0.02 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 3.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/8/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.01 | +5.89% | 0.00 | 72 | 243 | 0.54 | -0.02 | 0.01 | -0.08 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 135.00 | 0.10 | 0.55 | 0.33 | 0.43 | +0.08 | +22.86% | 0.00 | 30 | 691 | 0.46 | -0.06 | 0.01 | -0.12 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 140.00 | 0.30 | 1.25 | 0.78 | 0.80 | +0.24 | +42.86% | 0.01 | 173 | 631 | 0.43 | -0.13 | 0.02 | -0.16 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 145.00 | 0.75 | 1.95 | 1.35 | 2.20 | +0.99 | +81.82% | 0.01 | 174 | 662 | 0.37 | -0.26 | 0.04 | -0.20 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 150.00 | 3.00 | 3.80 | 3.40 | 3.80 | +1.35 | +55.11% | 0.02 | 7 | 44 | 0.39 | -0.47 | 0.05 | -0.21 | 7/8/2026 | 7/8/2026 3:59:50 PM EST |
| 155.00 | 5.50 | 8.10 | 6.80 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.69 | 0.04 | -0.16 | 7/1/2026 | 7/8/2026 3:59:50 PM EST |
| 160.00 | 9.60 | 12.20 | 10.90 | % | 0.07 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.10 | 7/8/2026 3:59:50 PM EST | |||
| 165.00 | 14.20 | 17.10 | 15.65 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.05 | 7/8/2026 3:59:50 PM EST | |||
| 170.00 | 18.80 | 21.90 | 20.35 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 7/8/2026 3:59:50 PM EST | |||
| 175.00 | 23.30 | 26.80 | 25.05 | % | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 180.00 | 28.30 | 31.80 | 30.05 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 185.00 | 34.00 | 36.80 | 35.40 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST | |||
| 190.00 | 38.70 | 41.90 | 40.30 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:50 PM EST |