Options Chain for BLACKROCK INC COM (BLK) - $1,023.90 as of 11/18/2025 7:50:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 218.60 | 223.70 | 221.15 | 222.40 | % | 0.28 | 3 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST | |
| 820.00 | 198.70 | 203.50 | 201.10 | 202.41 | -31.59 | -13.50% | 0.25 | 3 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 840.00 | 177.00 | 183.50 | 180.25 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 860.00 | 156.80 | 163.80 | 160.30 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 880.00 | 137.10 | 143.70 | 140.40 | % | 0.16 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 900.00 | 116.70 | 123.60 | 120.15 | 267.89 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 11/18/2025 4:00:01 PM EST |
| 920.00 | 97.60 | 103.80 | 100.70 | 239.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.07 | 9/26/2025 | 11/18/2025 4:00:01 PM EST |
| 940.00 | 77.70 | 84.20 | 80.95 | % | 0.09 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.34 | 11/18/2025 4:00:01 PM EST | |||
| 950.00 | 68.20 | 74.60 | 71.40 | 221.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.63 | 10/3/2025 | 11/18/2025 4:00:01 PM EST |
| 960.00 | 59.90 | 64.90 | 62.40 | 169.20 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.67 | 0.94 | 0.00 | -1.11 | 10/22/2025 | 11/18/2025 4:00:01 PM EST |
| 965.00 | 55.20 | 60.60 | 57.90 | % | 0.06 | 0 | 0 | 0.63 | 0.92 | 0.00 | -1.39 | 11/18/2025 4:00:01 PM EST | |||
| 970.00 | 50.40 | 56.00 | 53.20 | % | 0.05 | 0 | 0 | 0.62 | 0.90 | 0.00 | -1.53 | 11/18/2025 4:00:01 PM EST | |||
| 975.00 | 46.20 | 50.40 | 48.30 | % | 0.05 | 0 | 0 | 0.39 | 0.88 | 0.00 | -1.68 | 11/18/2025 4:00:01 PM EST | |||
| 980.00 | 41.70 | 46.00 | 43.85 | 57.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.86 | 0.01 | -1.85 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 985.00 | 37.00 | 41.60 | 39.30 | % | 0.04 | 0 | 0 | 0.39 | 0.83 | 0.01 | -1.97 | 11/18/2025 4:00:01 PM EST | |||
| 990.00 | 31.00 | 37.30 | 34.15 | 94.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.80 | 0.01 | -2.13 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 995.00 | 29.20 | 31.80 | 30.50 | % | 0.03 | 0 | 0 | 0.37 | 0.77 | 0.01 | -2.23 | 11/18/2025 4:00:01 PM EST | |||
| 1,000.00 | 25.20 | 28.20 | 26.70 | 52.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | 0.73 | 0.01 | -2.34 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,010.00 | 17.90 | 20.60 | 19.25 | 23.10 | +4.60 | +24.87% | 0.02 | 2 | 1 | 0.35 | 0.63 | 0.01 | -2.45 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,020.00 | 12.00 | 14.20 | 13.10 | 13.55 | -49.65 | -78.56% | 0.01 | 6 | 1 | 0.34 | 0.52 | 0.01 | -2.35 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,030.00 | 7.20 | 9.70 | 8.45 | 9.68 | -1.82 | -15.83% | 0.01 | 4 | 54 | 0.33 | 0.39 | 0.01 | -2.05 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,040.00 | 5.20 | 6.30 | 5.75 | 4.85 | -1.15 | -19.17% | 0.01 | 5 | 5 | 0.35 | 0.26 | 0.01 | -1.60 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,045.00 | 4.00 | 5.10 | 4.55 | 5.15 | -5.32 | -50.82% | 0.00 | 6 | 6 | 0.35 | 0.20 | 0.01 | -1.37 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,050.00 | 3.00 | 4.00 | 3.50 | 2.65 | -1.47 | -35.68% | 0.00 | 545 | 32 | 0.35 | 0.15 | 0.01 | -1.12 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,055.00 | 1.75 | 2.90 | 2.33 | 3.60 | -0.40 | -10.00% | 0.00 | 60 | 3 | 0.33 | 0.12 | 0.01 | -0.93 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,060.00 | 1.25 | 3.00 | 2.13 | 1.65 | -2.22 | -57.37% | 0.00 | 2 | 19 | 0.33 | 0.09 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,062.50 | 0.05 | 2.65 | 1.35 | 1.95 | -2.95 | -60.21% | 0.00 | 3 | 6 | 0.29 | 0.08 | 0.01 | -0.69 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,065.00 | 0.05 | 1.60 | 0.83 | 1.50 | -0.50 | -25.00% | 0.00 | 1 | 10 | 0.27 | 0.07 | 0.00 | -0.65 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,067.50 | 0.05 | 2.15 | 1.10 | 1.40 | -0.95 | -40.43% | 0.00 | 3 | 2 | 0.30 | 0.06 | 0.00 | -0.55 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,070.00 | 0.70 | 1.95 | 1.33 | 0.92 | -1.66 | -64.35% | 0.00 | 10 | 23 | 0.36 | 0.04 | 0.00 | -0.44 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,072.50 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.45 | 11/18/2025 4:00:01 PM EST | |||
| 1,075.00 | 0.50 | 1.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.36 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,077.50 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.34 | 11/18/2025 4:00:01 PM EST | |||
| 1,080.00 | 0.25 | 0.80 | 0.53 | 0.38 | -2.42 | -86.43% | 0.00 | 2 | 31 | 0.34 | 0.03 | 0.00 | -0.26 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,082.50 | 0.30 | 0.95 | 0.63 | 0.55 | -0.75 | -57.70% | 0.00 | 3 | 2 | 0.35 | 0.02 | 0.00 | -0.20 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,085.00 | 0.25 | 0.65 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.02 | 0.00 | -0.18 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,090.00 | 0.20 | 0.55 | 0.38 | 0.66 | -0.04 | -5.72% | 0.00 | 4 | 42 | 0.37 | 0.01 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,095.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.28 | -84.85% | 0.00 | 1 | 21 | 0.36 | 0.01 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,100.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.15 | -33.34% | 0.00 | 5 | 306 | 0.37 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,105.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.78 | -78.00% | 0.00 | 3 | 38 | 0.47 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,110.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.41 | -89.13% | 0.00 | 2 | 76 | 0.46 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,115.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.31 | -56.37% | 0.00 | 1 | 14 | 0.45 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,120.00 | 0.10 | 0.60 | 0.35 | 0.10 | -0.37 | -78.73% | 0.00 | 1 | 58 | 0.48 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,125.00 | 0.00 | 0.65 | 0.33 | 0.12 | -2.08 | -94.55% | 0.00 | 12 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,130.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,140.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 6 | 87 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,145.00 | 0.00 | 0.30 | 0.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 1,147.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,150.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,152.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,155.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:01 PM EST |
| 1,160.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,162.50 | 0.00 | 0.40 | 0.20 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:01 PM EST |
| 1,165.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:01 PM EST |
| 1,167.50 | 0.00 | 0.25 | 0.13 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:01 PM EST |
| 1,170.00 | 0.00 | 0.30 | 0.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 1,172.50 | 0.00 | 0.30 | 0.15 | 23.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:01 PM EST |
| 1,175.00 | 0.00 | 2.55 | 1.28 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:01 PM EST |
| 1,177.50 | 0.00 | 0.30 | 0.15 | 12.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |
| 1,180.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,182.50 | 0.00 | 0.25 | 0.13 | 13.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:01 PM EST |
| 1,185.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,187.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,190.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:01 PM EST |
| 1,195.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 1,200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,205.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 1,210.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:01 PM EST |
| 1,215.00 | 0.00 | 1.40 | 0.70 | 14.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:01 PM EST |
| 1,220.00 | 0.00 | 3.30 | 1.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,225.00 | 0.00 | 2.60 | 1.30 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |
| 1,230.00 | 0.00 | 1.50 | 0.75 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,235.00 | 0.00 | 1.50 | 0.75 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:01 PM EST |
| 1,240.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 1,245.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:01 PM EST |
| 1,250.00 | 0.00 | 1.80 | 0.90 | 0.87 | -0.58 | -40.00% | 0.00 | 1 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,255.00 | 0.00 | 1.50 | 0.75 | 5.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:01 PM EST |
| 1,260.00 | 0.00 | 1.50 | 0.75 | 0.76 | +0.75 | +7,500.00% | 0.00 | 1 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,280.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 1,300.00 | 0.00 | 4.70 | 2.35 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:01 PM EST |
| 1,320.00 | 0.00 | 4.70 | 2.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:01 PM EST |
| 1,340.00 | 0.00 | 0.25 | 0.13 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:01 PM EST |
| 1,360.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:01 PM EST |
| 1,380.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |
| 1,400.00 | 0.00 | 1.80 | 0.90 | 0.21 | -0.74 | -77.90% | 0.00 | 4 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.99 | -94.29% | 0.00 | 4 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,460.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/18/2025 4:00:01 PM EST |
| 1,480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 0.60 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/18/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.07 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 940.00 | 0.05 | 0.80 | 0.43 | 0.70 | +0.07 | +11.12% | 0.00 | 1 | 23 | 0.43 | -0.02 | 0.00 | -0.34 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 950.00 | 0.70 | 0.90 | 0.80 | 0.70 | +0.31 | +79.49% | 0.00 | 142 | 68 | 0.47 | -0.04 | 0.00 | -0.63 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 960.00 | 0.55 | 1.90 | 1.23 | 1.15 | -0.63 | -35.40% | 0.00 | 2 | 54 | 0.45 | -0.06 | 0.00 | -1.11 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 965.00 | 0.10 | 2.40 | 1.25 | 1.21 | -1.04 | -46.23% | 0.00 | 13 | 41 | 0.38 | -0.08 | 0.00 | -1.39 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 970.00 | 1.15 | 2.15 | 1.65 | 1.52 | +0.84 | +123.53% | 0.00 | 24 | 58 | 0.43 | -0.10 | 0.00 | -1.53 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 975.00 | 1.60 | 2.85 | 2.23 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | -0.12 | 0.00 | -1.68 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 980.00 | 2.85 | 3.20 | 3.03 | 2.47 | -1.93 | -43.87% | 0.00 | 9 | 99 | 0.41 | -0.14 | 0.01 | -1.85 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 985.00 | 3.30 | 4.00 | 3.65 | 4.87 | +0.14 | +2.96% | 0.00 | 1 | 65 | 0.43 | -0.17 | 0.01 | -1.97 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 990.00 | 4.20 | 4.90 | 4.55 | 3.85 | -1.33 | -25.68% | 0.00 | 3 | 71 | 0.42 | -0.20 | 0.01 | -2.13 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 995.00 | 5.20 | 6.40 | 5.80 | 5.20 | -2.90 | -35.81% | 0.01 | 14 | 37 | 0.42 | -0.23 | 0.01 | -2.23 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,000.00 | 6.20 | 7.10 | 6.65 | 6.50 | -0.50 | -7.15% | 0.01 | 221 | 300 | 0.41 | -0.27 | 0.01 | -2.34 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,010.00 | 8.00 | 9.80 | 8.90 | 8.39 | -3.21 | -27.68% | 0.01 | 259 | 264 | 0.37 | -0.37 | 0.01 | -2.45 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,020.00 | 12.20 | 14.40 | 13.30 | 11.72 | -2.86 | -19.62% | 0.01 | 7 | 121 | 0.38 | -0.48 | 0.01 | -2.35 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,030.00 | 17.80 | 19.80 | 18.80 | 17.19 | -0.16 | -0.93% | 0.02 | 287 | 2,028 | 0.37 | -0.61 | 0.01 | -2.05 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,040.00 | 23.80 | 26.40 | 25.10 | 23.00 | -4.50 | -16.37% | 0.02 | 13 | 67 | 0.35 | -0.74 | 0.01 | -1.60 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,045.00 | 27.60 | 30.50 | 29.05 | 32.42 | +3.02 | +10.28% | 0.03 | 1 | 2 | 0.36 | -0.80 | 0.01 | -1.37 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,050.00 | 30.10 | 35.90 | 33.00 | 36.32 | +5.89 | +19.36% | 0.03 | 10 | 78 | 0.47 | -0.85 | 0.01 | -1.12 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,055.00 | 34.40 | 40.50 | 37.45 | 40.02 | +0.33 | +0.84% | 0.04 | 1 | 35 | 0.49 | -0.88 | 0.01 | -0.93 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,060.00 | 38.80 | 45.00 | 41.90 | 39.19 | +0.81 | +2.11% | 0.04 | 27 | 186 | 0.51 | -0.91 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,062.50 | 40.60 | 45.70 | 43.15 | 21.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | -0.92 | 0.01 | -0.69 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,065.00 | 42.50 | 48.40 | 45.45 | 47.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.48 | -0.93 | 0.00 | -0.65 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,067.50 | 45.40 | 51.80 | 48.60 | % | 0.05 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.55 | 11/18/2025 4:00:01 PM EST | |||
| 1,070.00 | 47.20 | 53.00 | 50.10 | 49.36 | -1.84 | -3.60% | 0.05 | 1 | 68 | 0.50 | -0.96 | 0.00 | -0.44 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,072.50 | 50.20 | 56.60 | 53.40 | % | 0.05 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.45 | 11/18/2025 4:00:01 PM EST | |||
| 1,075.00 | 52.60 | 58.90 | 55.75 | 59.38 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.57 | -0.97 | 0.00 | -0.36 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,077.50 | 54.90 | 61.40 | 58.15 | % | 0.05 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.34 | 11/18/2025 4:00:01 PM EST | |||
| 1,080.00 | 57.80 | 64.00 | 60.90 | 57.56 | -5.28 | -8.41% | 0.06 | 4 | 122 | 0.61 | -0.97 | 0.00 | -0.26 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,082.50 | 59.90 | 64.80 | 62.35 | % | 0.06 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.20 | 11/18/2025 4:00:01 PM EST | |||
| 1,085.00 | 63.40 | 67.50 | 65.45 | 27.02 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.57 | -0.98 | 0.00 | -0.18 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,090.00 | 67.70 | 72.70 | 70.20 | 67.80 | +13.80 | +25.56% | 0.06 | 9 | 174 | 0.61 | -0.99 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,095.00 | 72.00 | 78.60 | 75.30 | 59.80 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.68 | -0.99 | 0.00 | -0.08 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,100.00 | 77.90 | 83.50 | 80.70 | 78.56 | +37.73 | +92.41% | 0.07 | 8 | 135 | 0.63 | -0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,105.00 | 82.60 | 87.10 | 84.85 | 83.20 | +38.03 | +84.20% | 0.08 | 11 | 18 | 0.65 | -1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,110.00 | 87.60 | 93.40 | 90.50 | 49.26 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.76 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,115.00 | 92.20 | 98.60 | 95.40 | 92.00 | +53.95 | +141.79% | 0.09 | 71 | 8 | 0.80 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,120.00 | 97.60 | 103.80 | 100.70 | 97.93 | +2.33 | +2.44% | 0.09 | 2,835 | 280 | 0.84 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,125.00 | 102.20 | 108.90 | 105.55 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:01 PM EST |
| 1,130.00 | 107.60 | 113.70 | 110.65 | 107.74 | +3.51 | +3.37% | 0.10 | 3,275 | 349 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,135.00 | 112.20 | 118.60 | 115.40 | 111.99 | +27.99 | +33.33% | 0.10 | 30 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,140.00 | 117.10 | 123.50 | 120.30 | 116.74 | +59.69 | +104.63% | 0.11 | 50 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,145.00 | 122.10 | 128.50 | 125.30 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,147.50 | 124.70 | 131.10 | 127.90 | 124.49 | +60.29 | +93.91% | 0.11 | 30 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,150.00 | 127.20 | 133.60 | 130.40 | 126.90 | +60.65 | +91.55% | 0.11 | 70 | 6 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:01 PM EST |
| 1,152.50 | 129.70 | 134.50 | 132.10 | 77.27 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:01 PM EST |
| 1,155.00 | 132.20 | 137.00 | 134.60 | 38.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:01 PM EST |
| 1,160.00 | 137.20 | 143.60 | 140.40 | 106.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,162.50 | 139.60 | 146.00 | 142.80 | 100.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:01 PM EST |
| 1,165.00 | 142.10 | 147.10 | 144.60 | 51.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:01 PM EST |
| 1,167.50 | 144.60 | 149.60 | 147.10 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,170.00 | 147.10 | 153.60 | 150.35 | 146.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,172.50 | 149.60 | 156.10 | 152.85 | 149.11 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,175.00 | 152.10 | 157.00 | 154.55 | 101.92 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:01 PM EST |
| 1,177.50 | 154.60 | 161.10 | 157.85 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,180.00 | 157.10 | 163.60 | 160.35 | 156.71 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,182.50 | 159.60 | 166.10 | 162.85 | 159.23 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,185.00 | 162.10 | 167.00 | 164.55 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,187.50 | 164.60 | 171.20 | 167.90 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,190.00 | 167.10 | 173.60 | 170.35 | 28.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:01 PM EST |
| 1,195.00 | 172.10 | 178.60 | 175.35 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,200.00 | 177.10 | 183.60 | 180.35 | 70.14 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:01 PM EST |
| 1,205.00 | 182.10 | 188.50 | 185.30 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,210.00 | 187.10 | 193.70 | 190.40 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:01 PM EST |
| 1,215.00 | 192.10 | 198.70 | 195.40 | % | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,220.00 | 197.10 | 202.00 | 199.55 | 42.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:01 PM EST |
| 1,225.00 | 202.10 | 208.60 | 205.35 | 103.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:01 PM EST |
| 1,230.00 | 207.10 | 213.70 | 210.40 | 162.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:01 PM EST |
| 1,235.00 | 212.10 | 218.70 | 215.40 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,240.00 | 217.10 | 223.70 | 220.40 | 48.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:01 PM EST |
| 1,245.00 | 222.10 | 228.70 | 225.40 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,250.00 | 227.10 | 232.00 | 229.55 | 117.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:01 PM EST |
| 1,255.00 | 232.10 | 238.50 | 235.30 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,260.00 | 237.10 | 243.40 | 240.25 | 131.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:01 PM EST |
| 1,280.00 | 257.10 | 263.70 | 260.40 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,300.00 | 277.10 | 283.60 | 280.35 | 138.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/18/2025 4:00:01 PM EST |
| 1,320.00 | 297.10 | 302.00 | 299.55 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,340.00 | 317.10 | 323.60 | 320.35 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,360.00 | 337.10 | 343.50 | 340.30 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,380.00 | 357.10 | 363.60 | 360.35 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,400.00 | 377.10 | 383.50 | 380.30 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,420.00 | 397.10 | 403.60 | 400.35 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,440.00 | 417.10 | 423.60 | 420.35 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,460.00 | 437.10 | 443.60 | 440.35 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,480.00 | 457.10 | 463.70 | 460.40 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST | |||
| 1,500.00 | 477.10 | 483.60 | 480.35 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:01 PM EST |