Options Chain for BLACKROCK INC COM (BLK) - $1,088.11 as of 12/26/2025 7:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 484.70 | 493.10 | 488.90 | % | 0.81 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 610.00 | 474.70 | 483.10 | 478.90 | % | 0.79 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 464.80 | 473.10 | 468.95 | % | 0.76 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 630.00 | 454.40 | 463.20 | 458.80 | % | 0.73 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 640.00 | 444.10 | 453.10 | 448.60 | % | 0.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 650.00 | 434.40 | 443.20 | 438.80 | % | 0.68 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 660.00 | 425.00 | 433.80 | 429.40 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 670.00 | 415.00 | 423.60 | 419.30 | % | 0.63 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 680.00 | 404.60 | 413.60 | 409.10 | % | 0.60 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 690.00 | 395.00 | 403.60 | 399.30 | % | 0.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 700.00 | 384.80 | 393.90 | 389.35 | % | 0.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 710.00 | 375.00 | 383.90 | 379.45 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 720.00 | 365.00 | 373.90 | 369.45 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 730.00 | 354.20 | 363.10 | 358.65 | % | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 740.00 | 344.20 | 353.20 | 348.70 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 750.00 | 334.50 | 343.30 | 338.90 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 760.00 | 325.50 | 333.30 | 329.40 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 770.00 | 315.70 | 323.20 | 319.45 | % | 0.41 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 780.00 | 305.60 | 313.20 | 309.40 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 790.00 | 296.00 | 303.20 | 299.60 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 800.00 | 285.80 | 293.30 | 289.55 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 810.00 | 276.20 | 283.30 | 279.75 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 820.00 | 266.20 | 273.30 | 269.75 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 830.00 | 256.20 | 263.30 | 259.75 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 840.00 | 244.30 | 253.30 | 248.80 | % | 0.30 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 850.00 | 236.30 | 243.40 | 239.85 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 860.00 | 226.00 | 233.30 | 229.65 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 870.00 | 216.00 | 223.30 | 219.65 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 880.00 | 206.20 | 213.30 | 209.75 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 890.00 | 196.30 | 203.50 | 199.90 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 900.00 | 186.30 | 193.40 | 189.85 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 910.00 | 176.30 | 183.40 | 179.85 | % | 0.20 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 920.00 | 166.30 | 173.40 | 169.85 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 930.00 | 156.30 | 162.10 | 159.20 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 940.00 | 146.40 | 153.40 | 149.90 | % | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 950.00 | 136.40 | 143.70 | 140.05 | % | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 960.00 | 126.40 | 132.10 | 129.25 | % | 0.13 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 970.00 | 116.40 | 122.20 | 119.30 | % | 0.12 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 980.00 | 106.50 | 112.20 | 109.35 | % | 0.11 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 990.00 | 96.50 | 102.50 | 99.50 | % | 0.10 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 995.00 | 91.50 | 97.80 | 94.65 | % | 0.10 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,000.00 | 86.60 | 92.60 | 89.60 | 40.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 1,005.00 | 81.60 | 87.60 | 84.60 | % | 0.08 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,010.00 | 76.60 | 82.40 | 79.50 | 44.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.38 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 1,015.00 | 71.70 | 77.50 | 74.60 | % | 0.07 | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 1,020.00 | 66.70 | 72.50 | 69.60 | 34.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.35 | 1.00 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 1,025.00 | 61.70 | 67.70 | 64.70 | % | 0.06 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 1,030.00 | 56.80 | 62.80 | 59.80 | 38.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.99 | 0.00 | -0.11 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,035.00 | 51.90 | 57.90 | 54.90 | % | 0.05 | 0 | 0 | 0.30 | 0.98 | 0.00 | -0.18 | 12/26/2025 3:59:56 PM EST | |||
| 1,040.00 | 47.00 | 54.10 | 50.55 | 40.65 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.32 | 0.97 | 0.00 | -0.26 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 1,045.00 | 42.10 | 49.20 | 45.65 | % | 0.04 | 0 | 0 | 0.31 | 0.95 | 0.00 | -0.31 | 12/26/2025 3:59:56 PM EST | |||
| 1,050.00 | 37.30 | 43.60 | 40.45 | 25.17 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.26 | 0.93 | 0.00 | -0.36 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 1,055.00 | 32.20 | 39.90 | 36.05 | % | 0.03 | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.43 | 12/26/2025 3:59:56 PM EST | |||
| 1,060.00 | 28.00 | 35.20 | 31.60 | 19.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.26 | 0.87 | 0.01 | -0.50 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 1,065.00 | 24.00 | 30.60 | 27.30 | 29.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.84 | 0.01 | -0.55 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,067.50 | 21.10 | 27.10 | 24.10 | 24.90 | +10.90 | +77.86% | 0.02 | 3 | 1 | 0.20 | 0.81 | 0.01 | -0.59 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,070.00 | 19.40 | 22.80 | 21.10 | 21.75 | -3.70 | -14.54% | 0.02 | 2 | 18 | 0.17 | 0.79 | 0.01 | -0.62 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,072.50 | 18.00 | 20.80 | 19.40 | % | 0.02 | 0 | 0 | 0.17 | 0.76 | 0.01 | -0.65 | 12/26/2025 3:59:56 PM EST | |||
| 1,075.00 | 16.00 | 20.90 | 18.45 | 18.55 | % | 0.02 | 2 | 0 | 0.12 | 0.73 | 0.01 | -0.67 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 1,077.50 | 14.30 | 17.00 | 15.65 | 17.55 | +9.05 | +106.48% | 0.01 | 1 | 2 | 0.13 | 0.70 | 0.01 | -0.68 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,080.00 | 12.80 | 15.30 | 14.05 | 15.57 | -5.93 | -27.59% | 0.01 | 1 | 30 | 0.14 | 0.66 | 0.02 | -0.70 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,082.50 | 11.70 | 13.60 | 12.65 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.14 | 0.62 | 0.02 | -0.71 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 1,085.00 | 10.20 | 12.10 | 11.15 | 11.10 | -5.90 | -34.71% | 0.01 | 6 | 9 | 0.14 | 0.58 | 0.02 | -0.71 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,087.50 | 8.30 | 10.70 | 9.50 | 15.19 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.14 | 0.54 | 0.02 | -0.71 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,090.00 | 7.70 | 12.10 | 9.90 | 9.00 | -5.08 | -36.08% | 0.01 | 17 | 20 | 0.14 | 0.50 | 0.02 | -0.70 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,092.50 | 7.10 | 10.60 | 8.85 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.15 | 0.45 | 0.02 | -0.69 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,095.00 | 6.20 | 9.20 | 7.70 | 7.20 | -3.20 | -30.77% | 0.01 | 1 | 43 | 0.15 | 0.40 | 0.02 | -0.66 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,100.00 | 3.80 | 5.30 | 4.55 | 5.20 | -3.72 | -41.71% | 0.00 | 11 | 123 | 0.14 | 0.31 | 0.02 | -0.60 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,105.00 | 1.95 | 3.80 | 2.88 | 3.50 | -2.60 | -42.63% | 0.00 | 2 | 43 | 0.15 | 0.24 | 0.02 | -0.52 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,110.00 | 1.05 | 2.70 | 1.88 | 2.43 | -2.87 | -54.16% | 0.00 | 4 | 42 | 0.14 | 0.17 | 0.01 | -0.43 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,115.00 | 0.80 | 2.70 | 1.75 | 1.75 | -1.66 | -48.68% | 0.00 | 9 | 18 | 0.15 | 0.12 | 0.01 | -0.34 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,120.00 | 0.55 | 2.05 | 1.30 | 1.30 | -1.38 | -51.50% | 0.00 | 5 | 44 | 0.16 | 0.08 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,125.00 | 0.30 | 1.65 | 0.98 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.16 | 0.05 | 0.01 | -0.20 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,130.00 | 0.10 | 0.90 | 0.50 | 0.43 | -0.95 | -68.85% | 0.00 | 18 | 18 | 0.15 | 0.04 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,135.00 | 0.10 | 0.60 | 0.35 | 0.35 | % | 0.00 | 10 | 0 | 0.16 | 0.02 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 1,140.00 | 0.05 | 1.00 | 0.53 | 0.25 | -0.47 | -65.28% | 0.00 | 10 | 36 | 0.18 | 0.01 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,145.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.57 | -79.17% | 0.00 | 1 | 1 | 0.21 | 0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,150.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.70 | -87.50% | 0.00 | 4 | 24 | 0.23 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,155.00 | 0.00 | 1.45 | 0.73 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 1,160.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 1,165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,170.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 1,180.00 | 0.00 | 1.50 | 0.75 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 1,190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,200.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 1,210.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 1,220.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.65 | -92.86% | 0.00 | 3 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,310.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,330.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,370.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,380.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 950.00 | 0.00 | 0.20 | 0.10 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 960.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 970.00 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 980.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 990.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 995.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,000.00 | 0.20 | 1.30 | 0.75 | 0.21 | -0.21 | -50.00% | 0.00 | 4 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,005.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,010.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.09 | -26.48% | 0.00 | 8 | 12 | 0.31 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,015.00 | 0.00 | 1.35 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 1,020.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.13 | -28.89% | 0.00 | 14 | 16 | 0.26 | 0.00 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,025.00 | 0.05 | 0.95 | 0.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.01 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,030.00 | 0.05 | 0.60 | 0.33 | 0.48 | -0.07 | -12.73% | 0.00 | 23 | 16 | 0.20 | -0.01 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,035.00 | 0.05 | 0.80 | 0.43 | 0.55 | % | 0.00 | 23 | 0 | 0.19 | -0.02 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 1,040.00 | 0.05 | 0.75 | 0.40 | 0.61 | -0.71 | -53.79% | 0.00 | 27 | 29 | 0.18 | -0.03 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,045.00 | 0.10 | 1.00 | 0.55 | % | 0.00 | 0 | 0 | 0.17 | -0.05 | 0.00 | -0.31 | 12/26/2025 3:59:56 PM EST | |||
| 1,050.00 | 0.05 | 1.90 | 0.98 | 1.16 | -0.76 | -39.59% | 0.00 | 3 | 45 | 0.17 | -0.07 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,055.00 | 0.10 | 2.30 | 1.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.16 | -0.09 | 0.01 | -0.43 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,060.00 | 0.20 | 2.55 | 1.38 | 2.20 | -0.85 | -27.87% | 0.00 | 14 | 18 | 0.15 | -0.13 | 0.01 | -0.50 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,065.00 | 0.90 | 2.85 | 1.88 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.16 | -0.16 | 0.01 | -0.55 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,067.50 | 0.95 | 2.90 | 1.93 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.15 | -0.19 | 0.01 | -0.59 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,070.00 | 1.60 | 3.10 | 2.35 | 4.00 | -0.10 | -2.44% | 0.00 | 1 | 16 | 0.15 | -0.21 | 0.01 | -0.62 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,072.50 | 2.10 | 3.70 | 2.90 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.15 | -0.24 | 0.01 | -0.65 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,075.00 | 2.20 | 4.30 | 3.25 | 20.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.14 | -0.27 | 0.01 | -0.67 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 1,077.50 | 3.80 | 7.40 | 5.60 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.15 | -0.30 | 0.01 | -0.68 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,080.00 | 3.80 | 5.80 | 4.80 | 7.70 | +1.70 | +28.34% | 0.00 | 2 | 7 | 0.15 | -0.34 | 0.02 | -0.70 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,082.50 | 4.20 | 6.70 | 5.45 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.14 | -0.38 | 0.02 | -0.71 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,085.00 | 6.50 | 11.20 | 8.85 | 7.79 | -0.51 | -6.15% | 0.01 | 2 | 9 | 0.15 | -0.42 | 0.02 | -0.71 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,087.50 | 5.60 | 8.80 | 7.20 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.13 | -0.46 | 0.02 | -0.71 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 1,090.00 | 7.30 | 10.10 | 8.70 | 9.88 | -2.82 | -22.21% | 0.01 | 11 | 15 | 0.14 | -0.50 | 0.02 | -0.70 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,092.50 | 8.20 | 11.50 | 9.85 | 17.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.13 | -0.55 | 0.02 | -0.69 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,095.00 | 9.20 | 13.00 | 11.10 | 14.00 | +1.30 | +10.24% | 0.01 | 1 | 2 | 0.13 | -0.60 | 0.02 | -0.66 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 1,100.00 | 12.80 | 16.10 | 14.45 | 19.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.13 | -0.69 | 0.02 | -0.60 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,105.00 | 15.70 | 19.70 | 17.70 | % | 0.02 | 0 | 0 | 0.12 | -0.76 | 0.02 | -0.52 | 12/26/2025 3:59:56 PM EST | |||
| 1,110.00 | 21.20 | 26.80 | 24.00 | % | 0.02 | 0 | 0 | 0.17 | -0.83 | 0.01 | -0.43 | 12/26/2025 3:59:56 PM EST | |||
| 1,115.00 | 23.80 | 30.50 | 27.15 | % | 0.02 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.34 | 12/26/2025 3:59:56 PM EST | |||
| 1,120.00 | 29.60 | 35.10 | 32.35 | 36.94 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.92 | 0.01 | -0.26 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 1,125.00 | 32.50 | 39.90 | 36.20 | % | 0.03 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.20 | 12/26/2025 3:59:56 PM EST | |||
| 1,130.00 | 38.80 | 44.70 | 41.75 | % | 0.04 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.15 | 12/26/2025 3:59:56 PM EST | |||
| 1,135.00 | 43.20 | 49.90 | 46.55 | % | 0.04 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 1,140.00 | 48.40 | 54.60 | 51.50 | % | 0.05 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 1,145.00 | 52.50 | 60.20 | 56.35 | % | 0.05 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 1,150.00 | 57.40 | 65.30 | 61.35 | % | 0.05 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 1,155.00 | 62.40 | 69.60 | 66.00 | % | 0.06 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 1,160.00 | 67.40 | 75.90 | 71.65 | % | 0.06 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,165.00 | 72.40 | 80.50 | 76.45 | % | 0.07 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,170.00 | 77.40 | 85.50 | 81.45 | % | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,180.00 | 87.40 | 95.50 | 91.45 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,190.00 | 97.40 | 105.80 | 101.60 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,200.00 | 107.40 | 115.50 | 111.45 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,210.00 | 117.40 | 125.30 | 121.35 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,220.00 | 127.40 | 135.30 | 131.35 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,230.00 | 137.40 | 145.30 | 141.35 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,240.00 | 147.40 | 156.00 | 151.70 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,250.00 | 157.50 | 165.90 | 161.70 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,260.00 | 167.50 | 175.50 | 171.50 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,270.00 | 177.40 | 186.00 | 181.70 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,280.00 | 187.50 | 195.90 | 191.70 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,290.00 | 197.50 | 205.70 | 201.60 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,300.00 | 207.50 | 215.90 | 211.70 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,310.00 | 217.50 | 225.90 | 221.70 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,320.00 | 227.50 | 235.90 | 231.70 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,330.00 | 237.50 | 245.80 | 241.65 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,340.00 | 247.50 | 255.30 | 251.40 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,350.00 | 257.50 | 265.90 | 261.70 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,360.00 | 267.50 | 275.90 | 271.70 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 1,370.00 | 277.50 | 285.90 | 281.70 | 289.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 1,380.00 | 287.50 | 295.80 | 291.65 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |