Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BLK
Blackrock, Inc.
stock NYSE

At Close
Dec 5, 2025 3:59:50 PM EST
1072.38USD-0.298%(-3.20)544,202
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 8:52:30 AM EST
1069.99USD-0.520%(-5.59)79
After-hours
Dec 5, 2025 4:49:30 PM EST
1072.16USD-0.021%(-0.22)3,056
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1548151321,633


BLK Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

BLK Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

BLK Dec 5, 2025 Exp. - Max Pain @ $1,070.00

Puts
Calls


BLK Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,380.00 C0.050.00%131712-03BLK251205C01380000
1,370.00 C0.050.00%131312-03BLK251205C01370000
1,360.00 C0.050%1112-02BLK251205C01360000
1,350.00 C0.050%1112-02BLK251205C01350000
1,340.00 C0.050%1112-02BLK251205C01340000
1,330.00 C00%0BLK251205C01330000
1,320.00 C00%0BLK251205C01320000
1,310.00 C0.810%1110-30BLK251205C01310000
1,300.00 C00%0BLK251205C01300000
1,290.00 C00%0BLK251205C01290000
1,280.00 C00%0BLK251205C01280000
1,270.00 C0.50-75.00%6612-01BLK251205C01270000
1,260.00 C0.700%4411-05BLK251205C01260000
1,250.00 C3.600%1110-24BLK251205C01250000
1,240.00 C0.10-98.25%6612-01BLK251205C01240000
1,230.00 C00%0BLK251205C01230000
1,220.00 C1.000%2211-10BLK251205C01220000
1,210.00 C0.05-90.91%4712-01BLK251205C01210000
1,200.00 C2.30+21.05%2011-05BLK251205C01200000
1,190.00 C0.10-90.48%2512-03BLK251205C01190000
1,180.00 C00%0BLK251205C01180000
1,170.00 C00%0BLK251205C01170000
1,160.00 C1.20-77.57%3311-17BLK251205C01160000
1,155.00 C0.100%1011-26BLK251205C01155000
1,150.00 C0.05-85.71%423212-04BLK251205C01150000
1,145.00 C00%0BLK251205C01145000
1,140.00 C0.04+100.00%324212-04BLK251205C01140000
1,135.00 C00%0BLK251205C01135000
1,130.00 C0.05-50.00%21412-04BLK251205C01130000
1,125.00 C00%0BLK251205C01125000
1,120.00 C0.05-94.44%1312-03BLK251205C01120000
1,115.00 C0.20-84.25%6711-24BLK251205C01115000
1,110.00 C0.57+119.23%21412-04BLK251205C01110000
1,105.00 C0.34-2.86%222712-04BLK251205C01105000
1,100.00 C0.15-93.18%284012-04BLK251205C01100000
1,095.00 C0.33-70.80%10812-04BLK251205C01095000
1,090.00 C0.53-72.82%333212-04BLK251205C01090000
1,085.00 C1.00-76.74%384512-04BLK251205C01085000
1,082.50 C3.60-51.35%7312-04BLK251205C01082500
1,080.00 C1.92-63.91%123812-04BLK251205C01080000
1,077.50 C2.70-48.08%11012-04BLK251205C01077500
1,075.00 C2.90-66.28%101912-04BLK251205C01075000
1,072.50 C8.60-9.47%101312-04BLK251205C01072500
1,070.00 C9.68-24.38%15412-04BLK251205C01070000
1,067.50 C13.55+122.13%101112-03BLK251205C01067500
1,065.00 C10.70+137.78%32712-04BLK251205C01065000
1,062.50 C11.70+3.54%40912-04BLK251205C01062500
1,060.00 C15.30-3.16%266112-04BLK251205C01060000
1,055.00 C20.30-10.96%205112-04BLK251205C01055000
1,050.00 C24.10-9.06%3003312-04BLK251205C01050000
1,045.00 C28.90+261.25%1912012-04BLK251205C01045000
1,040.00 C34.10-2.29%676212-04BLK251205C01040000
1,035.00 C39.40-1.25%1201112-04BLK251205C01035000
1,030.00 C44.40+34.55%125312-04BLK251205C01030000
1,025.00 C49.10+82.46%30312-04BLK251205C01025000
1,020.00 C54.10+179.59%10212-04BLK251205C01020000
1,015.00 C59.10+69.34%1151112-04BLK251205C01015000
1,010.00 C64.70+206.64%90812-04BLK251205C01010000
1,005.00 C00%0BLK251205C01005000
1,000.00 C74.00+95.72%30312-04BLK251205C01000000
995.00 C00%0BLK251205C00995000
990.00 C00%0BLK251205C00990000
985.00 C00%0BLK251205C00985000
980.00 C00%0BLK251205C00980000
975.00 C00%0BLK251205C00975000
970.00 C00%0BLK251205C00970000
965.00 C00%0BLK251205C00965000
960.00 C00%0BLK251205C00960000
955.00 C00%0BLK251205C00955000
950.00 C00%0BLK251205C00950000
945.00 C00%0BLK251205C00945000
940.00 C00%0BLK251205C00940000
935.00 C00%0BLK251205C00935000
930.00 C00%0BLK251205C00930000
925.00 C00%0BLK251205C00925000
920.00 C126.600%160011-26BLK251205C00920000
915.00 C00%0BLK251205C00915000
910.00 C00%0BLK251205C00910000
905.00 C00%0BLK251205C00905000
900.00 C172.40+7.63%1502512-04BLK251205C00900000
895.00 C00%0BLK251205C00895000
890.00 C00%0BLK251205C00890000
885.00 C00%0BLK251205C00885000
880.00 C00%0BLK251205C00880000
875.00 C00%0BLK251205C00875000
870.00 C00%0BLK251205C00870000
865.00 C00%0BLK251205C00865000
860.00 C00%0BLK251205C00860000
850.00 C224.400%80012-04BLK251205C00850000
840.00 C00%0BLK251205C00840000
830.00 C00%0BLK251205C00830000
820.00 C00%0BLK251205C00820000
810.00 C00%0BLK251205C00810000
800.00 C00%0BLK251205C00800000
790.00 C00%0BLK251205C00790000
780.00 C00%0BLK251205C00780000
770.00 C00%0BLK251205C00770000
760.00 C00%0BLK251205C00760000
750.00 C00%0BLK251205C00750000
740.00 C00%0BLK251205C00740000
730.00 C00%0BLK251205C00730000
720.00 C00%0BLK251205C00720000
710.00 C00%0BLK251205C00710000
700.00 C00%0BLK251205C00700000
690.00 C00%0BLK251205C00690000
680.00 C00%0BLK251205C00680000
670.00 C00%0BLK251205C00670000
660.00 C00%0BLK251205C00660000
650.00 C00%0BLK251205C00650000
640.00 C00%0BLK251205C00640000
630.00 C00%0BLK251205C00630000
620.00 C00%0BLK251205C00620000
610.00 C00%0BLK251205C00610000
600.00 C474.40+6.22%80012-04BLK251205C00600000
Puts
StrikePriceChangeVolOILastContract Name
1,380.00 P00%0BLK251205P01380000
1,370.00 P00%0BLK251205P01370000
1,360.00 P00%0BLK251205P01360000
1,350.00 P00%0BLK251205P01350000
1,340.00 P00%0BLK251205P01340000
1,330.00 P00%0BLK251205P01330000
1,320.00 P00%0BLK251205P01320000
1,310.00 P00%0BLK251205P01310000
1,300.00 P00%0BLK251205P01300000
1,290.00 P00%0BLK251205P01290000
1,280.00 P00%0BLK251205P01280000
1,270.00 P00%0BLK251205P01270000
1,260.00 P00%0BLK251205P01260000
1,250.00 P00%0BLK251205P01250000
1,240.00 P105.000%2210-24BLK251205P01240000
1,230.00 P00%0BLK251205P01230000
1,220.00 P00%0BLK251205P01220000
1,210.00 P00%0BLK251205P01210000
1,200.00 P00%0BLK251205P01200000
1,190.00 P00%0BLK251205P01190000
1,180.00 P00%0BLK251205P01180000
1,170.00 P00%0BLK251205P01170000
1,160.00 P00%0BLK251205P01160000
1,155.00 P00%0BLK251205P01155000
1,150.00 P77.53-13.66%61712-04BLK251205P01150000
1,145.00 P00%0BLK251205P01145000
1,140.00 P82.40+126.06%101111-14BLK251205P01140000
1,135.00 P00%0BLK251205P01135000
1,130.00 P33.200%5510-28BLK251205P01130000
1,125.00 P00%0BLK251205P01125000
1,120.00 P45.32-35.26%4712-03BLK251205P01120000
1,115.00 P00%0BLK251205P01115000
1,110.00 P75.55-9.36%132112-02BLK251205P01110000
1,105.00 P29.86-69.35%2212-04BLK251205P01105000
1,100.00 P36.40-15.35%2511-11BLK251205P01100000
1,095.00 P00%0BLK251205P01095000
1,090.00 P51.36-39.12%52212-01BLK251205P01090000
1,085.00 P00%0BLK251205P01085000
1,082.50 P8.78-39.86%2312-04BLK251205P01082500
1,080.00 P9.50-69.85%32112-04BLK251205P01080000
1,077.50 P7.480%5512-04BLK251205P01077500
1,075.00 P9.40+4.44%3612-04BLK251205P01075000
1,072.50 P6.70-35.39%4512-04BLK251205P01072500
1,070.00 P5.50-38.89%14612-04BLK251205P01070000
1,067.50 P7.960%3312-03BLK251205P01067500
1,065.00 P3.02-47.93%4612-04BLK251205P01065000
1,062.50 P2.10-63.16%25212-04BLK251205P01062500
1,060.00 P1.75-65.00%2912-04BLK251205P01060000
1,055.00 P1.05-70.83%444512-04BLK251205P01055000
1,050.00 P0.55-76.09%478012-04BLK251205P01050000
1,045.00 P0.57-66.47%92712-04BLK251205P01045000
1,040.00 P0.11-88.42%64012-04BLK251205P01040000
1,035.00 P0.29-61.33%2512-04BLK251205P01035000
1,030.00 P0.60-89.27%112112-03BLK251205P01030000
1,025.00 P0.50-90.00%71712-03BLK251205P01025000
1,020.00 P0.05-84.85%27212-04BLK251205P01020000
1,015.00 P0.200.00%23812-04BLK251205P01015000
1,010.00 P0.19-5.00%112212-04BLK251205P01010000
1,005.00 P0.05-75.00%101312-04BLK251205P01005000
1,000.00 P0.10-90.00%411112-04BLK251205P01000000
995.00 P0.22-68.57%529612-03BLK251205P00995000
990.00 P0.05-92.31%631312-04BLK251205P00990000
985.00 P0.78-89.60%11212-01BLK251205P00985000
980.00 P0.75+25.00%31612-04BLK251205P00980000
975.00 P0.75-82.95%12212-01BLK251205P00975000
970.00 P0.17+240.00%15812-04BLK251205P00970000
965.00 P0.50-87.18%1611-28BLK251205P00965000
960.00 P0.10-88.37%5912-02BLK251205P00960000
955.00 P3.100%4211-25BLK251205P00955000
950.00 P0.10-60.00%26012-02BLK251205P00950000
945.00 P0.10-87.34%1212-02BLK251205P00945000
940.00 P0.15-89.66%101712-01BLK251205P00940000
935.00 P1.700%10511-25BLK251205P00935000
930.00 P3.000%2211-04BLK251205P00930000
925.00 P1.670%101011-24BLK251205P00925000
920.00 P4.50+12.22%1511-20BLK251205P00920000
915.00 P0.06-95.56%152812-03BLK251205P00915000
910.00 P2.250%1111-04BLK251205P00910000
905.00 P0.920%1111-24BLK251205P00905000
900.00 P1.84+268.00%13011-28BLK251205P00900000
895.00 P00%0BLK251205P00895000
890.00 P00%0BLK251205P00890000
885.00 P00%0BLK251205P00885000
880.00 P00%0BLK251205P00880000
875.00 P00%0BLK251205P00875000
870.00 P00%0BLK251205P00870000
865.00 P00%0BLK251205P00865000
860.00 P00%0BLK251205P00860000
850.00 P00%0BLK251205P00850000
840.00 P00%0BLK251205P00840000
830.00 P00%0BLK251205P00830000
820.00 P00%0BLK251205P00820000
810.00 P00%0BLK251205P00810000
800.00 P00%0BLK251205P00800000
790.00 P00%0BLK251205P00790000
780.00 P00%0BLK251205P00780000
770.00 P00%0BLK251205P00770000
760.00 P00%0BLK251205P00760000
750.00 P00%0BLK251205P00750000
740.00 P00%0BLK251205P00740000
730.00 P00%0BLK251205P00730000
720.00 P00%0BLK251205P00720000
710.00 P00%0BLK251205P00710000
700.00 P00%0BLK251205P00700000
690.00 P00%0BLK251205P00690000
680.00 P00%0BLK251205P00680000
670.00 P0.08-95.35%2312-03BLK251205P00670000
660.00 P0.03-40.00%2412-03BLK251205P00660000
650.00 P0.050.00%2612-03BLK251205P00650000
640.00 P0.05-75.00%3712-03BLK251205P00640000
630.00 P0.090%3312-01BLK251205P00630000
620.00 P0.05+25.00%1612-04BLK251205P00620000
610.00 P0.350%2212-01BLK251205P00610000
600.00 P00%0BLK251205P00600000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC