Options Chain for BANK OF NY MELLON CORP COM (BNY) - $143.52 as of 10/13/2026 7:55:45 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 | 29.50 | 32.80 | 31.15 | % | 0.28 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 115.00 | 24.50 | 28.00 | 26.25 | % | 0.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 19.30 | 22.60 | 20.95 | % | 0.17 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 125.00 | 15.10 | 17.70 | 16.40 | % | 0.13 | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.05 | 10/13/2026 4:00:04 PM EST | |||
| 130.00 | 10.20 | 12.70 | 11.45 | 25.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.14 | 0.92 | 0.02 | -0.20 | 9/21/2026 | 10/13/2026 4:00:04 PM EST |
| 135.00 | 5.90 | 8.10 | 7.00 | 7.16 | % | 0.05 | 3 | 0 | 0.90 | 0.81 | 0.04 | -0.34 | 10/13/2026 | 10/13/2026 4:00:04 PM EST | |
| 140.00 | 2.85 | 4.00 | 3.43 | 3.40 | -1.40 | -29.17% | 0.02 | 11 | 45 | 0.55 | 0.58 | 0.05 | -0.47 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 145.00 | 1.05 | 1.50 | 1.28 | 1.25 | -0.63 | -33.52% | 0.01 | 22 | 231 | 0.54 | 0.31 | 0.05 | -0.41 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 150.00 | 0.30 | 0.70 | 0.50 | 0.45 | -0.50 | -52.64% | 0.00 | 74 | 282 | 0.58 | 0.12 | 0.03 | -0.23 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 9 | 1,332 | 0.71 | 0.03 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 712 | 0.72 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 96 | 901 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 2,863 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.88 | -0.02 | 0.01 | -0.05 | 10/9/2026 | 10/13/2026 4:00:04 PM EST |
| 130.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.07 | +38.89% | 0.00 | 63 | 82 | 0.65 | -0.08 | 0.02 | -0.20 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 135.00 | 0.65 | 1.25 | 0.95 | 1.00 | +0.52 | +108.34% | 0.01 | 22 | 134 | 0.62 | -0.19 | 0.04 | -0.34 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 140.00 | 1.85 | 3.10 | 2.48 | 2.35 | +0.62 | +35.84% | 0.02 | 91 | 216 | 0.59 | -0.42 | 0.05 | -0.47 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 145.00 | 4.70 | 6.10 | 5.40 | 5.48 | +1.58 | +40.52% | 0.04 | 340 | 652 | 0.60 | -0.69 | 0.05 | -0.41 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 150.00 | 8.70 | 10.10 | 9.40 | 9.61 | +2.01 | +26.45% | 0.06 | 13 | 890 | 0.77 | -0.88 | 0.03 | -0.23 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 155.00 | 13.40 | 14.80 | 14.10 | 13.92 | +2.11 | +17.87% | 0.09 | 217 | 444 | 0.91 | -0.97 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 4:00:04 PM EST |
| 160.00 | 17.60 | 20.20 | 18.90 | 19.10 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.26 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/13/2026 4:00:04 PM EST |
| 165.00 | 22.50 | 25.30 | 23.90 | 21.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:04 PM EST |
| 170.00 | 27.50 | 30.20 | 28.85 | 26.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:04 PM EST |
| 175.00 | 33.30 | 35.20 | 34.25 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 180.00 | 37.50 | 40.60 | 39.05 | % | 0.22 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 185.00 | 42.30 | 45.00 | 43.65 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 190.00 | 47.60 | 50.80 | 49.20 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 195.00 | 52.60 | 55.20 | 53.90 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 200.00 | 57.50 | 60.40 | 58.95 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 210.00 | 67.50 | 70.20 | 68.85 | % | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 220.00 | 77.50 | 80.60 | 79.05 | % | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 230.00 | 87.50 | 90.60 | 89.05 | % | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST | |||
| 240.00 | 97.50 | 100.60 | 99.05 | % | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:04 PM EST |