Options Chain for BANK NEW YORK MELLON CORP COM (BNY) - $137.00 as of 5/22/2026 7:12:43 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 | 100.80 | 103.90 | 102.35 | % | 2.73 | 0 | 0 | 0.00 | 0.91 | 0.00 | -0.41 | 5/21/2026 3:59:58 PM EST | |||
| 40.00 | 98.30 | 101.40 | 99.85 | % | 2.50 | 0 | 0 | 0.00 | 0.90 | 0.00 | -0.43 | 5/21/2026 3:59:58 PM EST | |||
| 42.50 | 95.80 | 98.90 | 97.35 | % | 2.29 | 0 | 0 | 0.00 | 0.90 | 0.00 | -0.45 | 5/21/2026 3:59:58 PM EST | |||
| 45.00 | 92.80 | 96.40 | 94.60 | % | 2.10 | 0 | 0 | 0.00 | 0.89 | 0.00 | -0.47 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 90.20 | 93.90 | 92.05 | % | 1.94 | 0 | 0 | 0.00 | 0.88 | 0.00 | -0.49 | 5/21/2026 3:59:58 PM EST | |||
| 50.00 | 87.80 | 91.40 | 89.60 | % | 1.79 | 0 | 0 | 0.00 | 0.87 | 0.00 | -0.51 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 82.80 | 86.40 | 84.60 | % | 1.54 | 0 | 12 | 0.00 | 0.86 | 0.00 | -0.54 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 77.80 | 81.50 | 79.65 | % | 1.33 | 0 | 0 | 9.58 | 0.84 | 0.00 | -0.57 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 72.90 | 76.50 | 74.70 | % | 1.15 | 0 | 0 | 8.93 | 0.83 | 0.00 | -0.59 | 5/21/2026 3:59:58 PM EST | |||
| 67.50 | 70.40 | 74.00 | 72.20 | % | 1.07 | 0 | 0 | 8.45 | 0.82 | 0.00 | -0.60 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 68.00 | 71.50 | 69.75 | % | 1.00 | 0 | 0 | 7.97 | 0.81 | 0.00 | -0.61 | 5/21/2026 3:59:58 PM EST | |||
| 72.50 | 65.70 | 69.00 | 67.35 | % | 0.93 | 0 | 0 | 7.54 | 0.81 | 0.00 | -0.63 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 62.90 | 66.50 | 64.70 | % | 0.86 | 0 | 0 | 7.14 | 0.80 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 77.50 | 60.50 | 64.00 | 62.25 | % | 0.80 | 0 | 0 | 6.79 | 0.80 | 0.00 | -0.68 | 5/21/2026 3:59:58 PM EST | |||
| 80.00 | 58.20 | 61.50 | 59.85 | % | 0.75 | 0 | 18 | 6.46 | 0.80 | 0.00 | -0.69 | 5/21/2026 3:59:58 PM EST | |||
| 82.50 | 55.30 | 59.00 | 57.15 | % | 0.69 | 0 | 18 | 6.17 | 0.76 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 53.10 | 56.50 | 54.80 | % | 0.64 | 0 | 559 | 5.87 | 0.75 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 87.50 | 50.40 | 54.00 | 52.20 | % | 0.60 | 0 | 3 | 5.59 | 0.74 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 48.30 | 51.60 | 49.95 | % | 0.56 | 0 | 787 | 5.36 | 0.73 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 92.50 | 45.50 | 49.10 | 47.30 | % | 0.51 | 0 | 70 | 5.08 | 0.71 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 43.00 | 46.60 | 44.80 | % | 0.47 | 0 | 49 | 4.84 | 0.71 | 0.00 | -0.66 | 5/21/2026 3:59:58 PM EST | |||
| 97.50 | 40.40 | 44.10 | 42.25 | % | 0.43 | 0 | 53 | 4.61 | 0.71 | 0.00 | -0.68 | 5/21/2026 3:59:58 PM EST | |||
| 100.00 | 38.10 | 41.60 | 39.85 | % | 0.40 | 0 | 546 | 4.41 | 0.70 | 0.00 | -0.69 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 33.40 | 36.60 | 35.00 | % | 0.33 | 0 | 258 | 4.00 | 0.69 | 0.00 | -0.70 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 28.40 | 31.70 | 30.05 | % | 0.27 | 0 | 109 | 3.58 | 0.67 | 0.00 | -0.70 | 5/21/2026 3:59:58 PM EST | |||
| 115.00 | 24.00 | 26.80 | 25.40 | % | 0.22 | 0 | 1,615 | 3.16 | 0.65 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 120.00 | 19.10 | 21.90 | 20.50 | % | 0.17 | 0 | 3,108 | 2.78 | 0.63 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 125.00 | 14.50 | 16.30 | 15.40 | 15.70 | +1.30 | +9.03% | 0.12 | 13 | 642 | 2.43 | 0.61 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 10.30 | 12.10 | 11.20 | 11.12 | +0.50 | +4.71% | 0.09 | 4 | 1,311 | 2.09 | 0.59 | 0.00 | -0.70 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 6.70 | 7.10 | 6.90 | 7.75 | +1.55 | +25.00% | 0.05 | 34 | 1,163 | 1.82 | 0.58 | 0.00 | -0.70 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 3.60 | 4.10 | 3.85 | 4.33 | +0.63 | +17.03% | 0.03 | 31 | 1,154 | 1.54 | 0.56 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 1.55 | 2.05 | 1.80 | 1.95 | +0.50 | +34.49% | 0.01 | 29 | 1,108 | 1.23 | 0.55 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 150.00 | 0.50 | 0.90 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.04 | 0.54 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.52 | 0.53 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.52 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.03 | 0 | 6 | 2.61 | -0.09 | 0.00 | -0.41 | 5/21/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.00 | 1 | 7 | 2.45 | -0.10 | 0.00 | -0.43 | 5/22/2026 | 5/21/2026 3:59:58 PM EST | |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 10 | 2.30 | -0.10 | 0.00 | -0.45 | 5/21/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | -0.11 | 0.00 | -0.47 | 5/21/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | -0.12 | 0.00 | -0.49 | 5/21/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | -0.13 | 0.00 | -0.51 | 5/21/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.65 | -0.14 | 0.00 | -0.54 | 5/21/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 1.42 | -0.16 | 0.00 | -0.57 | 5/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 55 | 1.22 | -0.17 | 0.00 | -0.59 | 5/21/2026 3:59:58 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.12 | -0.18 | 0.00 | -0.60 | 5/21/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 54 | 1.02 | -0.19 | 0.00 | -0.61 | 5/21/2026 3:59:58 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 22 | 0.93 | -0.19 | 0.00 | -0.63 | 5/21/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 85 | 0.84 | -0.20 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 133 | 0.74 | -0.20 | 0.00 | -0.68 | 5/21/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 229 | 0.31 | -0.20 | 0.00 | -0.69 | 5/21/2026 3:59:58 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 135 | 0.56 | -0.24 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 584 | 0.47 | -0.25 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 48 | 0.37 | -0.26 | 0.00 | -0.65 | 5/21/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,164 | 0.26 | -0.27 | 0.00 | -0.65 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 541 | 0.12 | -0.29 | 0.00 | -0.64 | 5/21/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,673 | 0.00 | -0.29 | 0.00 | -0.66 | 5/21/2026 3:59:58 PM EST | |||
| 97.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | -0.29 | 0.00 | -0.68 | 5/21/2026 | 5/21/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1,149 | 0.00 | -0.30 | 0.00 | -0.69 | 5/21/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1,187 | 0.00 | -0.31 | 0.00 | -0.70 | 5/21/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 5 | 10,162 | 0.00 | -0.33 | 0.00 | -0.70 | 5/22/2026 | 5/21/2026 3:59:58 PM EST | |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 298 | 0.00 | -0.35 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 120.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.21 | -37.50% | 0.00 | 25 | 304 | 0.00 | -0.37 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 125.00 | 0.40 | 0.75 | 0.58 | 0.45 | -0.35 | -43.75% | 0.00 | 45 | 13,824 | 0.00 | -0.39 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 1.02 | -0.30 | -22.73% | 0.01 | 9 | 3,799 | 0.00 | -0.41 | 0.00 | -0.70 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 135.00 | 2.00 | 2.95 | 2.48 | 2.05 | -0.50 | -19.61% | 0.02 | 43 | 274 | 0.00 | -0.42 | 0.00 | -0.70 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 140.00 | 4.10 | 6.20 | 5.15 | 3.90 | -0.80 | -17.03% | 0.04 | 22 | 154 | 0.00 | -0.44 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST |
| 145.00 | 5.10 | 8.80 | 6.95 | 6.80 | % | 0.05 | 1 | 0 | 0.00 | -0.45 | 0.00 | -0.71 | 5/22/2026 | 5/21/2026 3:59:58 PM EST | |
| 150.00 | 9.10 | 12.80 | 10.95 | % | 0.07 | 0 | 0 | 0.00 | -0.46 | 0.00 | -0.72 | 5/21/2026 3:59:58 PM EST | |||
| 155.00 | 13.80 | 17.90 | 15.85 | % | 0.10 | 0 | 0 | 0.00 | -0.47 | 0.00 | -0.71 | 5/21/2026 3:59:58 PM EST | |||
| 160.00 | 18.70 | 22.80 | 20.75 | % | 0.13 | 0 | 0 | 0.00 | -0.48 | 0.00 | -0.73 | 5/21/2026 3:59:58 PM EST |