StocksCafe

56 Followers USX:BLK - BlackRock Inc BlackRock Inc
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
35.28	399	235	4,383	3,751	202	2024-05-16

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-16	400	409.2	405.6	412.8	0%	0.986	-4.902	0.015	0	0
2024-05-16	410	398.7	394.6	402.8	0%	0.99	-3.523	0.011	0	0
2024-05-16	420	388.7	384.6	392.8	0%	0.989	-3.505	0.012	0	0
2024-05-16	430	378.65	374.6	382.7	0%	0.989	-3.344	0.012	0	0
2024-05-16	440	369.25	365.7	372.8	0%	0.984	-4.927	0.017	0	0
2024-05-16	450	358.7	354.6	362.8	0%	0.988	-3.447	0.013	0	0
2024-05-16	460	348.7	344.6	352.8	0%	0.988	-3.427	0.013	0	0
2024-05-16	470	338.65	334.6	342.7	0%	0.988	-3.266	0.013	0	0
2024-05-16	480	328.8	324.8	332.8	0%	0.986	-3.655	0.015	0	0
2024-05-16	490	318.7	314.6	322.8	0%	0.987	-3.361	0.014	0	0
2024-05-16	500	308.7	304.6	312.8	0%	0.986	-3.338	0.015	1	0
2024-05-16	510	299	295.2	302.8	0%	0.983	-4.094	0.018	0	0
2024-05-16	520	288.9	285	292.8	0%	0.983	-3.811	0.018	0	0
2024-05-16	530	278.65	274.6	282.7	0%	0.985	-3.131	0.016	0	0
2024-05-16	540	268.75	264.6	272.9	0%	0.983	-3.368	0.017	0	0
2024-05-16	550	259.1	255.3	262.9	0%	0.979	-4.206	0.021	0	0
2024-05-16	560	249.3	245.7	252.9	0%	0.976	-4.632	0.024	0	0
2024-05-16	570	238.8	234.7	242.9	0%	0.981	-3.406	0.02	0	0
2024-05-16	580	228.8	224.7	232.9	0%	0.98	-3.374	0.02	0	0
2024-05-16	590	218.8	214.7	222.9	0%	0.979	-3.34	0.021	1	0
2024-05-16	600	208.8	204.7	212.9	0%	0.978	-3.305	0.022	0	0
2024-05-16	610	198.8	194.7	202.9	0%	0.977	-3.268	0.023	0	0
2024-05-16	620	189.05	185.2	192.9	0%	0.972	-3.801	0.027	0	0
2024-05-16	630	178.95	175.2	182.7	0%	0.972	-3.531	0.027	3	0
2024-05-16	640	169.05	165.2	172.9	0%	0.969	-3.702	0.029	0	0
2024-05-16	650	159.05	155.2	162.9	0%	0.968	-3.649	0.03	1	0
2024-05-16	660	148.9	144.9	152.9	0%	0.969	-3.274	0.03	0	0
2024-05-16	665	144.1	140.3	147.9	0%	0.964	-3.665	0.033	0	0
2024-05-16	670	138.8	134.7	142.9	0%	0.969	-3.006	0.029	0	0
2024-05-16	675	133.95	130	137.9	0%	0.965	-3.296	0.033	0	0
2024-05-16	680	129.1	125.5	132.7	0%	0.961	-3.568	0.036	0	0
2024-05-16	685	124.2	120.4	128	0%	0.957	-3.727	0.038	0	0
2024-05-16	690	118.85	114.7	123	0%	0.963	-2.999	0.034	0	0
2024-05-16	695	114.3	110.6	118	0%	0.952	-3.835	0.042	0	0
2024-05-16	700	109.35	105.7	113	0%	0.949	-3.881	0.044	13	0
2024-05-16	705	104.15	100.3	108	0%	0.952	-3.474	0.042	3	0
2024-05-16	710	99	95.3	102.7	0%	0.949	-3.485	0.044	2	2
2024-05-16	715	94.45	91	97.9	0%	0.941	-3.904	0.049	0	0
2024-05-16	720	89.5	86	93	0%	0.937	-3.93	0.052	0	0
2024-05-16	725	84.2	80.4	88	0%	0.942	-3.373	0.049	0	0
2024-05-16	730	79.3	75.6	83	0%	0.937	-3.485	0.052	4	0
2024-05-16	735	74.05	70.1	78	0%	0.941	-3.011	0.049	0	0
2024-05-16	740	69.3	65.6	73	0%	0.93	-3.359	0.056	32	0
2024-05-16	745	64.4	60.8	68	0%	0.924	-3.442	0.06	9	0
2024-05-16	747.5	61.5	57.4	65.6	0%	0.934	-2.786	0.054	0	0
2024-05-16	750	58.95	54.9	63	0%	0.857	-6.693	0.095	53	9
2024-05-16	752.5	56.5	52.4	60.6	0%	0.93	-2.722	0.056	3	0
2024-05-16	755	54.35	50.7	58	0%	0.916	-3.21	0.065	23	0
2024-05-16	757.5	51.5	47.5	55.5	0%	0.926	-2.654	0.059	0	0
2024-05-16	760	49.15	45.3	53	-11%	0.875	-4.624	0.086	217	2
2024-05-16	762.5	47.2	43.7	50.7	0%	0.895	-3.536	0.076	29	0
2024-05-16	765	44.35	40.7	48	0%	0.904	-3.026	0.072	21	0
2024-05-16	767.5	41.75	37.8	45.7	0%	0.904	-2.843	0.072	1	0
2024-05-16	770	39.3	35.6	43	0%	0.898	-2.856	0.075	171	0
2024-05-16	772.5	36.7	32.7	40.7	0%	0.897	-2.672	0.075	31	0
2024-05-16	775	34.3	30.6	38	0%	0.844	-4.163	0.101	98	4
2024-05-16	777.5	31.9	28.2	35.6	0%	0.878	-2.797	0.085	21	0
2024-05-16	780	29.35	25.7	33	-13.7%	0.787	-5.416	0.122	186	2
2024-05-16	785	24.9	21.8	28	0%	0.835	-3.077	0.104	43	1
2024-05-16	790	19.9	16.8	23	0%	0.813	-2.847	0.113	95	0
2024-05-16	795	14.3	10.6	18	-29.4%	0.706	-4.314	0.145	178	3
2024-05-16	800	9.5	7	12	-30.7%	0.677	-3.223	0.151	250	14
2024-05-16	805	5.1	3.4	6.8	-46.6%	0.625	-1.751	0.159	173	7
2024-05-16	810	2.675	2.15	3.2	-57.4%	0.414	-1.987	0.164	132	38
2024-05-16	815	1.175	0.9	1.45	-61.3%	0.221	-1.415	0.125	228	37
2024-05-16	820	0.5	0.3	0.7	-75.9%	0.131	-1.165	0.089	462	30
2024-05-16	825	0.3	0.2	0.4	-86.3%	0.056	-0.609	0.047	275	144
2024-05-16	830	0.2	0.1	0.3	-85.5%	0.039	-0.526	0.035	350	23
2024-05-16	835	0.225	0.1	0.35	-77.8%	0.035	-0.573	0.032	341	18
2024-05-16	840	0.15	0	0.3	-70%	0.025	-0.476	0.025	217	9
2024-05-16	845	0.075	0	0.15	-56.7%	0.02	-0.438	0.021	29	2
2024-05-16	850	0.125	0	0.25	0%	0	0	0	127	0
2024-05-16	855	0.35	0.05	0.65	-16.7%	0.019	-0.515	0.019	11	10
2024-05-16	860	2	0	4	0%	0	0	0	117	0
2024-05-16	865	0.75	0	1.5	0%	0	0	0	0	0
2024-05-16	870	0.075	0	0.15	0%	0	0	0	65	0
2024-05-16	875	2.4	0	4.8	0%	0	0	0	0	0
2024-05-16	880	0.825	0	1.65	0%	0.006	-0.228	0.007	25	4
2024-05-16	885	2.4	0	4.8	0%	0	0	0	8	0
2024-05-16	890	2.4	0	4.8	0%	0	0	0	17	0
2024-05-16	895	2.4	0	4.8	0%	0	0	0	0	0
2024-05-16	900	0.6	0	1.2	0%	0.005	-0.237	0.006	67	1
2024-05-16	905	0.025	0	0.05	0%	0	0	0	5	0
2024-05-16	910	0.025	0	0.05	+100%	0.008	-0.429	0.009	31	22
2024-05-16	915	0.025	0	0.05	0%	0.004	-0.243	0.005	0	10
2024-05-16	920	0.025	0	0.05	-68.8%	0.004	-0.244	0.005	18	2
2024-05-16	930	0.025	0	0.05	0%	0.004	-0.248	0.005	16	2
2024-05-16	940	0.025	0	0.05	0%	0.004	-0.251	0.005	14	2
2024-05-16	950	0.025	0	0.05	0%	0.004	-0.254	0.004	44	1
2024-05-16	960	0.025	0	0.05	0%	0	0	0	14	0
2024-05-16	970	2.4	0	4.8	0%	0	0	0	22	0
2024-05-16	980	2.15	0	4.3	0%	0	0	0	26	0
2024-05-16	990	2.15	0	4.3	0%	0	0	0	2	0
2024-05-16	1,000	1	0	2	0%	0	0	0	50	0
2024-05-16	1,010	2.15	0	4.3	0%	0	0	0	0	0
2024-05-16	1,020	2.15	0	4.3	0%	0	0	0	7	0
2024-05-16	1,030	2.15	0	4.3	0%	0	0	0	1	0
2024-05-16	1,040	2.15	0	4.3	0%	0	0	0	0	0
2024-05-16	1,060	2.15	0	4.3	0%	0	0	0	0	0
2024-05-16	1,080	2.15	0	4.3	0%	0	0	0	0	0
2024-05-16	1,100	2.1	0	4.2	0%	0	0	0	0	0