BLK option chain BlackRock, Inc.
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.9% (1,108.64–1,150.84) · ATM IV 29.9% · P/C open interest 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 526.70 | 535.50 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 443.0% | 0.00 | 0.0000 | 0.000 | |||||
| 516.40 | 525.50 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 432.8% | 0.00 | 0.0000 | 0.000 | |||||
| 506.40 | 515.50 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 422.7% | 0.00 | 0.0000 | 0.000 | |||||
| 497.00 | 505.50 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 412.8% | 0.00 | 0.0000 | 0.000 | |||||
| 487.10 | 495.50 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 403.1% | 0.00 | 0.0000 | 0.000 | |||||
| 477.20 | 485.50 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.30 | 393.5% | 0.00 | 0.0000 | 0.000 | |||||
| 466.40 | 475.50 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 384.0% | 0.00 | 0.0000 | 0.000 | |||||
| 457.00 | 465.50 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.30 | 374.7% | 0.00 | 0.0000 | 0.000 | |||||
| 447.00 | 455.50 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 365.5% | 0.00 | 0.0000 | 0.000 | |||||
| 437.00 | 445.50 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.30 | 356.4% | 0.00 | 0.0000 | 0.000 | |||||
| 427.10 | 435.50 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 347.4% | 0.00 | 0.0000 | 0.000 | |||||
| 417.10 | 425.50 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.30 | 338.6% | 0.00 | 0.0000 | 0.000 | |||||
| 407.30 | 415.50 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 329.8% | 0.00 | 0.0000 | 0.000 | |||||
| 397.10 | 405.50 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 321.2% | 0.00 | 0.0000 | -0.000 | |||||
| 387.00 | 395.60 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 312.6% | 0.00 | 0.0000 | -0.000 | |||||
| 377.10 | 385.60 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 304.2% | 0.00 | 0.0000 | -0.000 | |||||
| 367.10 | 375.60 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 295.8% | 0.00 | 0.0000 | -0.000 | |||||
| 356.60 | 365.60 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 287.6% | 0.00 | 0.0000 | -0.000 | |||||
| 347.20 | 355.60 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.30 | 279.4% | 0.00 | 0.0000 | -0.000 | |||||
| 337.00 | 345.60 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.30 | 271.3% | 0.00 | 0.0000 | -0.000 | |||||
| 327.00 | 335.60 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.30 | 1 | 263.3% | 0.00 | 0.0000 | -0.000 | ||||
| 316.50 | 325.60 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.30 | 255.4% | 0.00 | 0.0000 | -0.000 | |||||
| 307.10 | 315.60 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.30 | 247.6% | 0.00 | 0.0000 | -0.000 | |||||
| 297.40 | 305.60 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.30 | 239.8% | 0.00 | 0.0000 | -0.000 | |||||
| 287.30 | 295.60 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.30 | 232.1% | 0.00 | 0.0000 | -0.001 | |||||
| 277.30 | 285.60 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 7.30 | 3 | 224.4% | 0.00 | 0.0000 | -0.001 | ||||
| 267.50 | 275.60 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 7.30 | 216.8% | 0.00 | 0.0000 | -0.001 | |||||
| 257.00 | 265.60 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 7.30 | 209.3% | -0.00 | 0.0000 | -0.001 | |||||
| 247.00 | 255.60 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 7.30 | 201.8% | -0.00 | 0.0000 | -0.001 | |||||
| 237.00 | 245.60 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 7.30 | 194.4% | -0.00 | 0.0000 | -0.002 | |||||
| 227.20 | 235.60 | 1.00 | 0.0000 | 0.000 | 900 | 0 | 7.30 | 36 | 187.0% | -0.00 | 0.0000 | -0.002 | ||||
| 217.00 | 225.70 | 1.00 | 0.0000 | 0.000 | 910 | 0 | 7.30 | 179.7% | -0.00 | 0.0000 | -0.003 | |||||
| 206.60 | 215.70 | 1.00 | 0.0000 | 0.000 | 920 | 0 | 7.30 | 1 | 172.4% | -0.00 | 0.0000 | -0.003 | ||||
| 197.20 | 205.70 | 1.00 | 0.0000 | 0.000 | 930 | 0 | 7.30 | 27 | 165.1% | -0.00 | 0.0000 | -0.004 | ||||
| 187.40 | 195.70 | 1 | 1.00 | 0.0000 | 0.000 | 940 | 0 | 7.30 | 20 | 157.9% | -0.00 | 0.0000 | -0.005 | |||
| 177.40 | 185.70 | 1.00 | 0.0000 | 0.000 | 950 | 0 | 7.30 | 10 | 150.7% | -0.00 | 0.0000 | -0.007 | ||||
| 167.20 | 175.70 | 63.9% | 1.00 | 0.0000 | 0.000 | 960 | 0 | 7.30 | 2 | 143.6% | -0.00 | 0.0000 | -0.009 | |||
| 157.60 | 165.70 | 2 | 1.00 | 0.0000 | 0.000 | 970 | 0 | 7.30 | 4 | 136.4% | -0.00 | 0.0000 | -0.012 | |||
| 147.40 | 155.70 | 1.00 | 0.0001 | 0.000 | 980 | 0 | 7.30 | 1 | 129.3% | -0.00 | 0.0001 | -0.016 | ||||
| 137.50 | 145.70 | 6 | 1.00 | 0.0001 | -0.005 | 990 | 0 | 7.30 | 2 | 122.2% | -0.00 | 0.0001 | -0.022 | |||
| 127.40 | 135.70 | 5 | 1.00 | 0.0001 | -0.014 | 1,000 | 0 | 7.30 | 22 | 115.1% | -0.00 | 0.0001 | -0.030 | |||
| 117.40 | 125.70 | 1.00 | 0.0002 | -0.027 | 1,010 | 0 | 7.30 | 2 | 107.9% | -0.00 | 0.0002 | -0.041 | ||||
| 107.50 | 115.70 | 1 | 1.00 | 0.0003 | -0.044 | 1,020 | 0 | 7.30 | 6 | 100.8% | -0.00 | 0.0003 | -0.058 | |||
| 97.70 | 105.80 | 1 | 0.99 | 0.0004 | -0.069 | 1,030 | 0 | 7.30 | 27 | 93.6% | -0.01 | 0.0004 | -0.082 | |||
| 87.60 | 95.80 | 45.6% | 0.99 | 0.0006 | -0.106 | 1,040 | 0 | 7.30 | 6 | 86.4% | -0.01 | 0.0006 | -0.117 | |||
| 77.80 | 85.90 | 2 | 50.4% | 0.99 | 0.0009 | -0.160 | 1,050 | 0 | 7.30 | 6 | 79.2% | -0.01 | 0.0009 | -0.170 | ||
| 67.80 | 75.90 | 1 | 40.8% | 0.98 | 0.0014 | -0.241 | 1,060 | 0 | 7.40 | 1 | 13 | 72.2% | -0.02 | 0.0014 | -0.250 | |
| 58.60 | 66.10 | 1 | 3 | 45.1% | 0.97 | 0.0021 | -0.365 | 1,070 | 0 | 7.40 | 10 | 64.7% | -0.03 | 0.0021 | -0.373 | |
| 48.20 | 56.30 | 10 | 36.4% | 0.95 | 0.0032 | -0.555 | 1,080 | 0.0500 | 1.00 | 13 | 35.1% | -0.05 | 0.0032 | -0.562 | ||
| 38.90 | 46.60 | 4 | 33.7% | 0.92 | 0.0048 | -0.840 | 1,090 | 0.0500 | 2.30 | 19 | 35.2% | -0.08 | 0.0049 | -0.847 | ||
| 35.20 | 40.90 | 1 | 30.5% | 0.90 | 0.0059 | -1.028 | 1,095 | 0.0500 | 2.60 | 33.0% | -0.10 | 0.0060 | -1.037 | |||
| 30.80 | 37.50 | 4 | 35.1% | 0.87 | 0.0072 | -1.249 | 1,100 | 0.2000 | 3.10 | 42 | 31.5% | -0.13 | 0.0073 | -1.260 | ||
| 26.50 | 32.00 | 30.6% | 0.84 | 0.0087 | -1.502 | 1,105 | 0.8000 | 3.70 | 7 | 30.9% | -0.16 | 0.0088 | -1.516 | |||
| 22.30 | 28.80 | 1 | 33.1% | 0.80 | 0.0104 | -1.777 | 1,110 | 1.50 | 3.00 | 8 | 23 | 27.0% | -0.21 | 0.0105 | -1.798 | |
| 18.20 | 24.90 | 33.3% | 0.74 | 0.0120 | -2.058 | 1,115 | 2.00 | 5.70 | 84 | 29.0% | -0.26 | 0.0122 | -2.089 | |||
| 15.20 | 21.30 | 3 | 3 | 32.6% | 0.68 | 0.0136 | -2.316 | 1,120 | 3.20 | 7.20 | 81 | 28.7% | -0.32 | 0.0138 | -2.360 | |
| 11.90 | 18.20 | 2 | 32.3% | 0.61 | 0.0147 | -2.515 | 1,125 | 4.50 | 8.90 | 8 | 8 | 27.8% | -0.39 | 0.0151 | -2.576 | |
| 9.40 | 15.50 | 1 | 7 | 32.7% | 0.54 | 0.0154 | -2.622 | 1,130 | 5.90 | 11.40 | 11 | 27.1% | -0.47 | 0.0158 | -2.700 | |
| 7.60 | 13.00 | 2 | 7 | 33.1% | 0.46 | 0.0154 | -2.618 | 1,135 | 7.80 | 13.60 | 2 | 25.5% | -0.55 | 0.0158 | -2.707 | |
| 5.50 | 10.30 | 1 | 6 | 32.2% | 0.39 | 0.0147 | -2.505 | 1,140 | 10.30 | 16.70 | 9 | 24.3% | -0.63 | 0.0151 | -2.593 | |
| 3.70 | 8.80 | 5 | 32.6% | 0.32 | 0.0135 | -2.306 | 1,145 | 14.00 | 20.10 | 4 | 24.9% | -0.70 | 0.0139 | -2.378 | ||
| 0.9500 | 7.40 | 1 | 14 | 30.5% | 0.26 | 0.0121 | -2.054 | 1,150 | 18.00 | 23.90 | 11 | 22.8% | -0.76 | 0.0123 | -2.101 | |
| 1.10 | 4.60 | 10 | 29.7% | 0.21 | 0.0105 | -1.784 | 1,155 | 22.00 | 28.20 | 5 | 24.7% | -0.81 | 0.0106 | -1.801 | ||
| 1.10 | 4.20 | 2 | 30.8% | 0.19 | 0.0097 | -1.650 | 1,158 | 24.00 | 30.20 | 2 | 23.3% | -0.83 | 0.0098 | -1.651 | ||
| 0.6000 | 4.40 | 1 | 5 | 32.0% | 0.17 | 0.0089 | -1.520 | 1,160 | 26.00 | 32.40 | 1 | 11 | 21.3% | -0.85 | 0.0090 | -1.508 |
| 0.0500 | 4.40 | 15 | 32.5% | 0.15 | 0.0082 | -1.396 | 1,162 | 29.70 | 34.80 | 6 | 23.2% | -0.87 | 0.0082 | -1.373 | ||
| 0.3000 | 3.90 | 1 | 14 | 33.6% | 0.13 | 0.0075 | -1.279 | 1,165 | 31.00 | 37.40 | 2 | -0.88 | 0.0075 | -1.247 | ||
| 0.0500 | 3.70 | 5 | 34.1% | 0.12 | 0.0068 | -1.169 | 1,168 | 33.20 | 39.40 | 2 | -0.90 | 0.0068 | -1.130 | |||
| 0.2000 | 3.20 | 2 | 84 | 34.7% | 0.11 | 0.0062 | -1.066 | 1,170 | 35.60 | 42.40 | 2 | -0.91 | 0.0062 | -1.024 | ||
| 0.1000 | 3.10 | 3 | 35.7% | 0.10 | 0.0056 | -0.971 | 1,172 | 38.00 | 44.40 | -0.92 | 0.0056 | -0.928 | ||||
| 0.2000 | 2.90 | 8 | 37.0% | 0.09 | 0.0051 | -0.884 | 1,175 | 40.40 | 46.80 | 5 | -0.93 | 0.0051 | -0.840 | |||
| 0.0500 | 2.70 | 2 | 37.3% | 0.08 | 0.0047 | -0.804 | 1,178 | 42.90 | 49.70 | -0.94 | 0.0046 | -0.764 | ||||
| 0.0500 | 2.55 | 1 | 30 | 38.3% | 0.07 | 0.0042 | -0.732 | 1,180 | 45.30 | 52.10 | 3 | -0.94 | 0.0041 | -0.696 | ||
| 0.0500 | 2.35 | 1 | 39.0% | 0.06 | 0.0038 | -0.665 | 1,182 | 47.80 | 55.10 | -0.95 | 0.0037 | -0.634 | ||||
| 0.0500 | 1.25 | 4 | 35.4% | 0.06 | 0.0035 | -0.605 | 1,185 | 50.20 | 58.10 | 4 | -0.96 | 0.0033 | -0.579 | |||
| 0.0500 | 2.15 | 41.0% | 0.05 | 0.0032 | -0.551 | 1,188 | 52.70 | 60.60 | -0.96 | 0.0030 | -0.534 | |||||
| 0.0500 | 2.05 | 31 | 41.9% | 0.05 | 0.0029 | -0.501 | 1,190 | 54.80 | 62.90 | 97 | -0.97 | 0.0027 | -0.492 | |||
| 0.1000 | 1.85 | 6 | 42.6% | 0.04 | 0.0026 | -0.457 | 1,192 | 57.70 | 65.60 | -0.97 | 0.0024 | -0.454 | ||||
| 0.0500 | 1.65 | 3 | 42.7% | 0.04 | 0.0024 | -0.416 | 1,195 | 60.20 | 68.00 | -0.97 | 0.0022 | -0.422 | ||||
| 0 | 1.00 | 2 | 77 | 41.0% | 0.03 | 0.0020 | -0.346 | 1,200 | 65.10 | 73.10 | -0.98 | 0.0017 | -0.371 | |||
| 0 | 7.50 | 3 | 68.5% | 0.02 | 0.0016 | -0.289 | 1,205 | 70.10 | 78.00 | -0.98 | 0.0014 | -0.329 | ||||
| 0 | 7.50 | 21 | 71.6% | 0.02 | 0.0014 | -0.242 | 1,210 | 75.10 | 82.60 | -0.99 | 0.0011 | -0.301 | ||||
| 0 | 7.50 | 8 | 74.7% | 0.02 | 0.0011 | -0.203 | 1,215 | 80.10 | 88.10 | -0.99 | 0.0009 | -0.277 | ||||
| 0 | 5.00 | 71 | 69.8% | 0.01 | 0.0009 | -0.172 | 1,220 | 85.10 | 92.60 | -0.99 | 0.0007 | -0.259 | ||||
| 0 | 7.50 | 14 | 80.8% | 0.01 | 0.0008 | -0.145 | 1,225 | 90.00 | 98.10 | -0.99 | 0.0006 | -0.246 | ||||
| 0 | 7.50 | 46 | 83.7% | 0.01 | 0.0007 | -0.123 | 1,230 | 95.00 | 103.20 | -1.00 | 0.0004 | -0.236 | ||||
| 0 | 7.50 | 1 | 86.7% | 0.01 | 0.0006 | -0.105 | 1,235 | 100.00 | 108.10 | -1.00 | 0.0004 | -0.227 | ||||
| 0 | 1.40 | 20 | 62.6% | 0.01 | 0.0005 | -0.090 | 1,240 | 105.00 | 113.20 | -1.00 | 0.0003 | -0.222 | ||||
| 0 | 7.40 | 92.1% | 0.01 | 0.0004 | -0.077 | 1,245 | 110.00 | 118.60 | -1.00 | 0.0002 | -0.217 | |||||
| 0 | 7.40 | 8 | 94.9% | 0.01 | 0.0004 | -0.067 | 1,250 | 115.00 | 123.70 | -1.00 | 0.0002 | -0.213 | ||||
| 0 | 7.40 | 12 | 100.4% | 0.00 | 0.0003 | -0.050 | 1,260 | 125.00 | 133.30 | -1.00 | 0.0001 | -0.209 | ||||
| 0 | 7.40 | 1 | 105.8% | 0.00 | 0.0002 | -0.038 | 1,270 | 135.00 | 143.60 | -1.00 | 0.0001 | -0.205 | ||||
| 0 | 7.40 | 24 | 111.1% | 0.00 | 0.0001 | -0.029 | 1,280 | 144.90 | 153.60 | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 7.40 | 6 | 116.4% | 0.00 | 0.0001 | -0.022 | 1,290 | 154.90 | 163.30 | -1.00 | 0.0000 | -0.203 | ||||
| 0 | 7.40 | 21 | 121.5% | 0.00 | 0.0001 | -0.018 | 1,300 | 164.90 | 173.60 | -1.00 | 0.0000 | -0.202 | ||||
| 0 | 7.40 | 27 | 126.5% | 0.00 | 0.0001 | -0.014 | 1,310 | 174.90 | 184.00 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.40 | 4 | 131.5% | 0.00 | 0.0000 | -0.011 | 1,320 | 184.90 | 194.00 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.30 | 1 | 135.9% | 0.00 | 0.0000 | -0.009 | 1,330 | 194.90 | 203.70 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.30 | 2 | 140.7% | 0.00 | 0.0000 | -0.007 | 1,340 | 204.90 | 214.00 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.30 | 5 | 145.4% | 0.00 | 0.0000 | -0.006 | 1,350 | 214.90 | 224.00 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.30 | 1 | 150.1% | 0.00 | 0.0000 | -0.005 | 1,360 | 224.90 | 233.40 | -1.00 | 0.0000 | -0.201 | ||||
| 0 | 7.30 | 154.6% | 0.00 | 0.0000 | -0.004 | 1,370 | 234.90 | 243.40 | -1.00 | 0.0000 | -0.201 | |||||
| 0 | 7.30 | 86 | 159.1% | 0.00 | 0.0000 | -0.003 | 1,380 | 244.90 | 254.00 | -1.00 | 0.0000 | -0.201 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs