$1122.29
-3.86-0.34%
近くで: Sep 4, 5:00 PM EST
$1122.29
N/A
時間外: Sep 4, 4:15 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 06
BlackRock Inc オプションチェーン
BLKNYSE
配当金: 配当落ち日は3 日後です。
BlackRock Options
View BlackRock (BLK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.03
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid517.7
Ask526.1
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid507.4
Ask516.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid497.4
Ask506.1
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid487.7
Ask496.1
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid477.4
Ask486.1
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid467.4
Ask476.1
volume0
Intrest0
Strike
650
650
Last Price0.09Aug 04, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid457.4
Ask466.1
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid447.4
Ask456.1
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid437.4
Ask446.1
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid427.6
Ask436.1
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid417.6
Ask426.1
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid407.6
Ask416.1
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid397.6
Ask406.1
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid387.6
Ask396.1
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid377.6
Ask386.1
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid367.4
Ask376.1
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid357.4
Ask366.1
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid347.6
Ask356.1
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid337.4
Ask346.1
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid327.4
Ask336.1
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid317.4
Ask326.1
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid307.4
Ask316.1
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid297.4
Ask306.1
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid287.6
Ask296.1
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid277.4
Ask286.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid267.4
Ask276.1
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid257.4
Ask266.1
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid247.9
Ask256.1
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid237.4
Ask246.1
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid227.6
Ask236.1
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid217.6
Ask226.1
volume0
Intrest0
Strike
900
900
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Last Price-
Change
-
Bid207.4
Ask216.1
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid197.4
Ask206.1
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid187.4
Ask196.1
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid177.4
Ask186.1
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid167.6
Ask176.1
volume0
Intrest0
Strike
950
950
Last Price4.93Aug 13, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest2
Last Price-
Change
-
Bid157.9
Ask166.1
volume0
Intrest0
Strike
960
960
Last Price4.41Aug 13, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest14
Last Price-
Change
-
Bid147.9
Ask156.1
volume0
Intrest0
Strike
970
970
Last Price1.8Aug 07, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Last Price-
Change
-
Bid137.6
Ask146.1
volume0
Intrest0
Strike
980
980
Last Price2.05Aug 10, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest8
Last Price-
Change
-
Bid127.4
Ask136.1
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price170.47Aug 17, 2026
Change
-0%
Bid117.3
Ask126.1
volume0
Intrest0
Strike
1000
1000
Last Price9.8Jul 31, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid107.4
Ask116.1
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price103.72Sep 04, 2026
Change
10.088.86%
Bid97.5
Ask106.1
volume5
Intrest1
Strike
1020
1020
Last Price0.1Sep 04, 2026
Change
0.3778.72%
Bid-
Ask4.2
volume1
Intrest19
Last Price93.72Sep 04, 2026
Change
21.6818.79%
Bid87.5
Ask96.1
volume5
Intrest1
Strike
1030
1030
Last Price1.32Aug 20, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest2
Last Price-
Change
-
Bid77.6
Ask86.1
volume0
Intrest0
Strike
1040
1040
Last Price0.2Sep 04, 2026
Change
1.8990.43%
Bid0.15
Ask0.6
volume2
Intrest2
Last Price74.42Sep 04, 2026
Change
13.9615.8%
Bid67.5
Ask76.1
volume5
Intrest1
Strike
1050
1050
Last Price0.65Sep 04, 2026
Change
0.3535%
Bid0.25
Ask1.4
volume1
Intrest13
Last Price126.35Aug 27, 2026
Change
-0%
Bid58.7
Ask65
volume0
Intrest0
Strike
1060
1060
Last Price0.94Sep 04, 2026
Change
1.7965.57%
Bid0.45
Ask1.4
volume1
Intrest47
Last Price52.2Sep 04, 2026
Change
8.720%
Bid48.7
Ask54.4
volume20
Intrest4
Strike
1070
1070
Last Price3.04Sep 03, 2026
Change
-0%
Bid0.65
Ask3.5
volume0
Intrest23
Last Price-
Change
-
Bid43.7
Ask50.2
volume0
Intrest0
Strike
1075
1075
Last Price1.91Sep 04, 2026
Change
-
Bid1
Ask3.9
volume10
Intrest0
Last Price42.2Sep 04, 2026
Change
12.4322.75%
Bid38.7
Ask45
volume20
Intrest3
Strike
1080
1080
Last Price4.96Sep 03, 2026
Change
-0%
Bid1.5
Ask4
volume0
Intrest7
Last Price-
Change
-
Bid33.7
Ask39.7
volume0
Intrest0
Strike
1085
1085
Last Price2.95Sep 04, 2026
Change
-
Bid2.65
Ask3.8
volume2
Intrest0
Last Price32.4Sep 04, 2026
Change
13.18%
Bid28.7
Ask35.1
volume15
Intrest4
Strike
1090
1090
Last Price5Sep 04, 2026
Change
1.624.24%
Bid3
Ask4.9
volume1
Intrest6
Last Price-
Change
-
Bid23.6
Ask30.6
volume0
Intrest0
Strike
1095
1095
Last Price-
Change
-
Bid3.9
Ask6.2
volume0
Intrest0
Last Price39Sep 01, 2026
Change
-0%
Bid21
Ask25.9
volume0
Intrest5
Strike
1100
1100
Last Price6.5Sep 04, 2026
Change
5.1444.16%
Bid5.4
Ask7.7
volume20
Intrest34
Last Price-
Change
-
Bid17.4
Ask22.9
volume0
Intrest0
Strike
1105
1105
Last Price-
Change
-
Bid7.1
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid16
Ask20.8
volume0
Intrest0
Strike
1107.5
1107.5
Last Price10.3Sep 04, 2026
Change
-
Bid7.6
Ask10.6
volume1
Intrest0
Last Price16.66Sep 04, 2026
Change
7.3430.58%
Bid14.4
Ask19
volume7
Intrest2
Strike
1110
1110
Last Price9.7Sep 04, 2026
Change
6.3539.56%
Bid9
Ask12
volume14
Intrest5
Last Price15.6Sep 04, 2026
Change
-
Bid13.7
Ask18.8
volume15
Intrest0
Strike
1112.5
1112.5
Last Price-
Change
-
Bid9.8
Ask12.8
volume0
Intrest0
Last Price22Sep 03, 2026
Change
-0%
Bid11.8
Ask16.1
volume0
Intrest4
Strike
1115
1115
Last Price13.3Sep 04, 2026
Change
5.4669.64%
Bid9.6
Ask14
volume12
Intrest2
Last Price13.5Sep 04, 2026
Change
0.21.5%
Bid12.1
Ask14.7
volume3
Intrest1
Strike
1117.5
1117.5
Last Price14.3Sep 04, 2026
Change
-
Bid11.2
Ask16.3
volume1
Intrest0
Last Price10.85Sep 04, 2026
Change
3.2523.05%
Bid10.9
Ask14.6
volume11
Intrest49
Strike
1120
1120
Last Price19.7Sep 03, 2026
Change
-0%
Bid12.6
Ask17.5
volume0
Intrest6
Last Price9.8Sep 04, 2026
Change
-
Bid9.6
Ask12.1
volume1
Intrest0
Strike
1122.5
1122.5
Last Price-
Change
-
Bid14
Ask18.4
volume0
Intrest0
Last Price9.3Sep 04, 2026
Change
5.738%
Bid8.4
Ask11.6
volume2
Intrest3
Strike
1125
1125
Last Price17.3Sep 04, 2026
Change
2.211.28%
Bid15.2
Ask20.6
volume1
Intrest1
Last Price9Sep 04, 2026
Change
-
Bid6.1
Ask10
volume2
Intrest0
Strike
1127.5
1127.5
Last Price-
Change
-
Bid16
Ask22.9
volume0
Intrest0
Last Price7.62Sep 04, 2026
Change
0.9310.88%
Bid6.9
Ask8.9
volume1
Intrest75
Strike
1130
1130
Last Price20.51Sep 04, 2026
Change
0.211.03%
Bid17.4
Ask23.4
volume6
Intrest2
Last Price6.42Sep 04, 2026
Change
0.253.75%
Bid4.8
Ask7.2
volume1
Intrest2
Strike
1135
1135
Last Price20.88Sep 01, 2026
Change
-0%
Bid21.3
Ask27.8
volume0
Intrest4
Last Price4.5Sep 04, 2026
Change
3.0540.4%
Bid3.7
Ask5.7
volume20
Intrest4
Strike
1140
1140
Last Price26.28Sep 04, 2026
Change
7.0336.52%
Bid24.6
Ask31.3
volume2
Intrest3
Last Price3.3Sep 04, 2026
Change
-
Bid2.5
Ask4.5
volume1
Intrest0
Strike
1145
1145
Last Price39.75Sep 04, 2026
Change
825.2%
Bid28.3
Ask35.7
volume1
Intrest2
Last Price3.29Sep 04, 2026
Change
1.1125.23%
Bid2
Ask3.5
volume7
Intrest12
Strike
1150
1150
Last Price36.2Sep 04, 2026
Change
5.813.81%
Bid32.2
Ask39.2
volume6
Intrest78
Last Price-
Change
-
Bid1.45
Ask2.95
volume0
Intrest0
Strike
1155
1155
Last Price39.3Sep 04, 2026
Change
0.82.08%
Bid36.7
Ask44
volume2
Intrest2
Last Price2.5Sep 02, 2026
Change
-0%
Bid1.15
Ask4
volume0
Intrest8
Strike
1157.5
1157.5
Last Price-
Change
-
Bid39
Ask45.1
volume0
Intrest0
Last Price1.6Sep 04, 2026
Change
39.896.14%
Bid1.05
Ask3.7
volume2
Intrest3
Strike
1160
1160
Last Price53Sep 04, 2026
Change
-
Bid40.9
Ask47.8
volume2
Intrest0
Last Price5.44Sep 01, 2026
Change
-0%
Bid0.05
Ask3.5
volume0
Intrest2
Strike
1162.5
1162.5
Last Price-
Change
-
Bid43.4
Ask50.7
volume0
Intrest0
Last Price1.63Sep 04, 2026
Change
0.5224.19%
Bid0.05
Ask3.3
volume1
Intrest2
Strike
1165
1165
Last Price51.89Sep 03, 2026
Change
-0%
Bid46.2
Ask53
volume0
Intrest2
Last Price-
Change
-
Bid0.05
Ask3.1
volume0
Intrest0
Strike
1167.5
1167.5
Last Price-
Change
-
Bid48.6
Ask55.3
volume0
Intrest0
Last Price0.75Sep 04, 2026
Change
22.0596.71%
Bid0.35
Ask1.65
volume6
Intrest14
Strike
1170
1170
Last Price38.54Aug 20, 2026
Change
-0%
Bid51.2
Ask57.7
volume0
Intrest2
Last Price-
Change
-
Bid0.05
Ask2.75
volume0
Intrest0
Strike
1172.5
1172.5
Last Price-
Change
-
Bid53.4
Ask60.1
volume0
Intrest0
Last Price1Sep 02, 2026
Change
-0%
Bid0.05
Ask1.3
volume0
Intrest4
Strike
1175
1175
Last Price64Sep 03, 2026
Change
-0%
Bid54.8
Ask62.5
volume0
Intrest6
Last Price-
Change
-
Bid0.05
Ask2.45
volume0
Intrest0
Strike
1177.5
1177.5
Last Price-
Change
-
Bid57
Ask66
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
15.4596.26%
Bid0.25
Ask1.05
volume3
Intrest4
Strike
1180
1180
Last Price64.82Sep 04, 2026
Change
-
Bid59.4
Ask67.3
volume4
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.25
volume0
Intrest0
Strike
1182.5
1182.5
Last Price-
Change
-
Bid61.8
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.2
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid64.3
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.15
volume0
Intrest0
Strike
1187.5
1187.5
Last Price-
Change
-
Bid67.2
Ask75.2
volume0
Intrest0
Last Price12.88Aug 28, 2026
Change
-0%
Bid0.05
Ask2.05
volume0
Intrest8
Strike
1190
1190
Last Price33.31Aug 28, 2026
Change
-0%
Bid69.2
Ask77.1
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask2
volume0
Intrest0
Strike
1192.5
1192.5
Last Price-
Change
-
Bid71.7
Ask79.6
volume0
Intrest0
Last Price0.35Sep 04, 2026
Change
-
Bid-
Ask1.95
volume30
Intrest0
Strike
1195
1195
Last Price-
Change
-
Bid74.6
Ask82.1
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
0.3972.22%
Bid-
Ask1.3
volume32
Intrest25
Strike
1200
1200
Last Price-
Change
-
Bid79.1
Ask87
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask7.1
volume0
Intrest0
Strike
1205
1205
Last Price-
Change
-
Bid84.1
Ask92
volume0
Intrest0
Last Price9.7Aug 12, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest9
Strike
1210
1210
Last Price-
Change
-
Bid89
Ask97.1
volume0
Intrest0
Last Price5.2Aug 28, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest1
Strike
1215
1215
Last Price45.7Aug 28, 2026
Change
-0%
Bid94
Ask103
volume0
Intrest1
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest6
Strike
1220
1220
Last Price63.7Aug 19, 2026
Change
-0%
Bid99.5
Ask107.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
1225
1225
Last Price-
Change
-
Bid104
Ask111.9
volume0
Intrest0
Last Price1.78Sep 04, 2026
Change
2.7260.44%
Bid-
Ask7.3
volume1
Intrest6
Strike
1230
1230
Last Price-
Change
-
Bid109
Ask116.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1235
1235
Last Price-
Change
-
Bid114
Ask121.9
volume0
Intrest0
Last Price3Aug 27, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest2
Strike
1240
1240
Last Price-
Change
-
Bid119
Ask128
volume0
Intrest0
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Strike
1245
1245
Last Price-
Change
-
Bid124
Ask132.5
volume0
Intrest0
Last Price2.25Aug 27, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest7
Strike
1250
1250
Last Price-
Change
-
Bid129
Ask138
volume0
Intrest0
Last Price4.4Aug 12, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest7
Strike
1260
1260
Last Price-
Change
-
Bid139
Ask147.5
volume0
Intrest0
Last Price5.4Aug 13, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest137
Strike
1270
1270
Last Price-
Change
-
Bid149
Ask157.5
volume0
Intrest0
Last Price2.6Aug 12, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest10
Strike
1280
1280
Last Price-
Change
-
Bid159
Ask167.5
volume0
Intrest0
Last Price1.45Aug 19, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest3
Strike
1290
1290
Last Price-
Change
-
Bid169
Ask177.5
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest8
Strike
1300
1300
Last Price-
Change
-
Bid179
Ask187.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1310
1310
Last Price-
Change
-
Bid189
Ask198
volume0
Intrest0
Last Price1.65Aug 05, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Strike
1320
1320
Last Price-
Change
-
Bid199
Ask207.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1330
1330
Last Price-
Change
-
Bid209.5
Ask218.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid219.5
Ask228.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Strike
1350
1350
Last Price-
Change
-
Bid229
Ask238
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid239.4
Ask247.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
1370
1370
Last Price-
Change
-
Bid249.4
Ask258.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest112
Strike
1380
1380
Last Price-
Change
-
Bid259.4
Ask268.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved