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 ±4.8% (1,075.74–1,183.74) · ATM IV 23.7% · P/C open interest 0.98
| 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 | |
| 526.40 | 535.50 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 136.8% | 0.00 | 0.0000 | -0.000 | |||||
| 516.40 | 525.50 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 133.6% | 0.00 | 0.0000 | -0.001 | |||||
| 506.40 | 515.50 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 130.5% | 0.00 | 0.0000 | -0.001 | |||||
| 496.40 | 505.50 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 127.5% | 0.00 | 0.0000 | -0.001 | |||||
| 486.40 | 495.50 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 124.4% | -0.00 | 0.0000 | -0.001 | |||||
| 476.40 | 485.50 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.40 | 121.8% | -0.00 | 0.0000 | -0.001 | |||||
| 466.40 | 475.50 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.40 | 118.8% | -0.00 | 0.0000 | -0.001 | |||||
| 456.40 | 465.50 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.40 | 115.9% | -0.00 | 0.0000 | -0.001 | |||||
| 446.40 | 455.50 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.40 | 113.1% | -0.00 | 0.0000 | -0.001 | |||||
| 436.40 | 445.50 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.40 | 110.2% | -0.00 | 0.0000 | -0.002 | |||||
| 426.80 | 435.50 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.40 | 5 | 107.5% | -0.00 | 0.0000 | -0.002 | ||||
| 416.80 | 425.50 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.40 | 104.7% | -0.00 | 0.0000 | -0.002 | |||||
| 406.80 | 415.50 | 76.7% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.40 | 102.0% | -0.00 | 0.0000 | -0.002 | ||||
| 397.00 | 405.50 | 73.8% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.40 | 99.3% | -0.00 | 0.0000 | -0.003 | ||||
| 386.40 | 395.50 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.40 | 96.7% | -0.00 | 0.0000 | -0.003 | |||||
| 376.80 | 385.60 | 68.2% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.40 | 94.0% | -0.00 | 0.0000 | -0.004 | ||||
| 366.50 | 375.60 | 65.4% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.40 | 91.4% | -0.00 | 0.0000 | -0.004 | ||||
| 356.50 | 365.60 | 62.7% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.40 | 88.9% | -0.00 | 0.0000 | -0.005 | ||||
| 346.80 | 355.60 | 59.9% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.40 | 86.3% | -0.00 | 0.0000 | -0.006 | ||||
| 336.80 | 345.60 | 56.1% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.50 | 84.0% | -0.00 | 0.0000 | -0.007 | ||||
| 326.50 | 335.60 | 50.9% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.50 | 81.5% | -0.00 | 0.0000 | -0.008 | ||||
| 316.50 | 325.60 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.50 | 79.1% | -0.00 | 0.0000 | -0.009 | |||||
| 306.50 | 315.60 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.50 | 76.6% | -0.00 | 0.0000 | -0.011 | |||||
| 296.50 | 305.60 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.50 | 74.2% | -0.00 | 0.0000 | -0.012 | |||||
| 286.50 | 295.60 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.50 | 71.8% | -0.00 | 0.0000 | -0.014 | |||||
| 276.50 | 285.60 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 7.50 | 69.4% | -0.00 | 0.0001 | -0.017 | |||||
| 266.50 | 275.60 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 7.50 | 67.0% | -0.00 | 0.0001 | -0.020 | |||||
| 256.60 | 265.70 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 7.50 | 64.7% | -0.00 | 0.0001 | -0.023 | |||||
| 246.60 | 255.70 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 7.50 | 62.4% | -0.00 | 0.0001 | -0.027 | |||||
| 236.60 | 245.70 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 7.60 | 60.2% | -0.01 | 0.0001 | -0.031 | |||||
| 226.60 | 235.70 | 1.00 | 0.0000 | 0.000 | 900 | 0 | 7.60 | 57.9% | -0.01 | 0.0002 | -0.037 | |||||
| 217.10 | 225.70 | 44.5% | 1.00 | 0.0000 | 0.000 | 910 | 0 | 7.60 | 55.6% | -0.01 | 0.0002 | -0.043 | ||||
| 206.60 | 215.70 | 1.00 | 0.0001 | 0.000 | 920 | 0 | 7.60 | 53.3% | -0.01 | 0.0002 | -0.050 | |||||
| 196.60 | 205.70 | 1.00 | 0.0001 | 0.000 | 930 | 0 | 7.60 | 14 | 51.1% | -0.01 | 0.0003 | -0.059 | ||||
| 187.00 | 195.70 | 36.7% | 1.00 | 0.0001 | 0.000 | 940 | 0 | 7.60 | 6 | 48.8% | -0.01 | 0.0004 | -0.069 | |||
| 177.00 | 185.80 | 1.00 | 0.0002 | -0.008 | 950 | 0 | 7.60 | 46.6% | -0.02 | 0.0004 | -0.080 | |||||
| 166.70 | 175.80 | 35.9% | 0.99 | 0.0003 | -0.021 | 960 | 0 | 7.70 | 44.5% | -0.02 | 0.0006 | -0.094 | ||||
| 156.70 | 165.80 | 0.99 | 0.0004 | -0.038 | 970 | 0 | 7.70 | 42.2% | -0.03 | 0.0007 | -0.110 | |||||
| 146.70 | 155.80 | 27.4% | 0.99 | 0.0005 | -0.060 | 980 | 0.0500 | 3.90 | 34.5% | -0.03 | 0.0008 | -0.128 | ||||
| 137.10 | 145.90 | 28.8% | 0.98 | 0.0007 | -0.089 | 990 | 0.0500 | 3.20 | 6 | 31.2% | -0.04 | 0.0010 | -0.149 | |||
| 127.20 | 135.90 | 26.9% | 0.98 | 0.0010 | -0.124 | 1,000 | 0.3000 | 3.30 | 10 | 29.9% | -0.05 | 0.0012 | -0.172 | |||
| 117.90 | 126.00 | 28.0% | 0.97 | 0.0013 | -0.166 | 1,010 | 0.5000 | 3.50 | 27 | 28.5% | -0.06 | 0.0014 | -0.200 | |||
| 109.20 | 116.20 | 29.0% | 0.95 | 0.0017 | -0.214 | 1,020 | 0.0500 | 4.10 | 9 | 26.7% | -0.07 | 0.0017 | -0.230 | |||
| 98.90 | 106.50 | 28.1% | 0.94 | 0.0021 | -0.265 | 1,030 | 1.40 | 4.60 | 8 | 27.0% | -0.09 | 0.0020 | -0.264 | |||
| 90.40 | 96.90 | 3 | 27.5% | 0.92 | 0.0026 | -0.321 | 1,040 | 1.80 | 6.10 | 8 | 26.8% | -0.11 | 0.0024 | -0.301 | ||
| 81.10 | 88.00 | 2 | 26.5% | 0.89 | 0.0031 | -0.372 | 1,050 | 2.50 | 7.30 | 5 | 26.1% | -0.13 | 0.0029 | -0.341 | ||
| 71.50 | 79.10 | 25.6% | 0.86 | 0.0037 | -0.421 | 1,060 | 4.00 | 8.80 | 5 | 26.0% | -0.16 | 0.0033 | -0.383 | |||
| 63.40 | 70.70 | 3 | 25.4% | 0.82 | 0.0042 | -0.465 | 1,070 | 5.50 | 8.50 | 7 | 24.1% | -0.19 | 0.0038 | -0.426 | ||
| 55.90 | 62.70 | 3 | 25.4% | 0.78 | 0.0047 | -0.500 | 1,080 | 7.40 | 10.70 | 13 | 23.9% | -0.23 | 0.0044 | -0.468 | ||
| 48.40 | 55.30 | 4 | 25.3% | 0.73 | 0.0051 | -0.529 | 1,090 | 7.70 | 13.30 | 8 | 22.7% | -0.28 | 0.0049 | -0.507 | ||
| 41.40 | 48.30 | 6 | 25.0% | 0.68 | 0.0055 | -0.552 | 1,100 | 14.10 | 16.30 | 9 | 24.1% | -0.33 | 0.0053 | -0.541 | ||
| 35.60 | 39.30 | 23.9% | 0.63 | 0.0058 | -0.568 | 1,110 | 17.50 | 20.30 | 2 | 24.1% | -0.38 | 0.0057 | -0.567 | |||
| 29.50 | 33.30 | 2 | 23.5% | 0.57 | 0.0060 | -0.577 | 1,120 | 21.70 | 24.70 | 2 | 24.0% | -0.44 | 0.0060 | -0.583 | ||
| 24.50 | 27.70 | 23.6% | 0.51 | 0.0060 | -0.577 | 1,130 | 26.00 | 29.80 | 23.9% | -0.50 | 0.0061 | -0.589 | ||||
| 20.10 | 22.90 | 2 | 23.4% | 0.45 | 0.0060 | -0.569 | 1,140 | 31.60 | 35.50 | 1 | 24.0% | -0.56 | 0.0061 | -0.583 | ||
| 16.20 | 18.80 | 2 | 23.3% | 0.39 | 0.0058 | -0.550 | 1,150 | 34.70 | 41.10 | 1 | 22.0% | -0.62 | 0.0060 | -0.566 | ||
| 12.80 | 15.50 | 23.3% | 0.34 | 0.0055 | -0.523 | 1,160 | 41.30 | 47.80 | 2 | 22.1% | -0.68 | 0.0057 | -0.539 | |||
| 10.00 | 12.10 | 11 | 23.2% | 0.29 | 0.0051 | -0.488 | 1,170 | 48.50 | 55.70 | 1 | 22.2% | -0.73 | 0.0053 | -0.504 | ||
| 6.10 | 10.20 | 2 | 22.5% | 0.24 | 0.0046 | -0.448 | 1,180 | 56.30 | 63.40 | 22.2% | -0.78 | 0.0048 | -0.464 | |||
| 4.40 | 8.20 | 1 | 22.5% | 0.20 | 0.0041 | -0.406 | 1,190 | 65.10 | 71.00 | 7 | 22.3% | -0.82 | 0.0043 | -0.420 | ||
| 4.20 | 6.10 | 14 | 23.1% | 0.17 | 0.0036 | -0.364 | 1,200 | 73.20 | 80.10 | 1 | 21.8% | -0.85 | 0.0038 | -0.374 | ||
| 3.30 | 6.40 | 2 | 24.6% | 0.14 | 0.0032 | -0.323 | 1,210 | 82.40 | 89.50 | 21.3% | -0.88 | 0.0033 | -0.327 | |||
| 2.40 | 4.50 | 1 | 7 | 24.1% | 0.11 | 0.0027 | -0.284 | 1,220 | 91.70 | 99.30 | 21.1% | -0.91 | 0.0028 | -0.282 | ||
| 1.70 | 3.50 | 2 | 1 | 24.1% | 0.09 | 0.0024 | -0.248 | 1,230 | 101.10 | 108.20 | 4 | 21.1% | -0.93 | 0.0023 | -0.238 | |
| 1.00 | 3.90 | 2 | 25.5% | 0.08 | 0.0020 | -0.216 | 1,240 | 110.80 | 117.90 | 6 | 17.6% | -0.94 | 0.0019 | -0.198 | ||
| 0.4000 | 3.30 | 3 | 25.5% | 0.06 | 0.0017 | -0.188 | 1,250 | 120.50 | 127.70 | 6 | -0.96 | 0.0016 | -0.161 | |||
| 0.6500 | 3.20 | 19 | 27.3% | 0.05 | 0.0014 | -0.162 | 1,260 | 130.30 | 139.00 | 1 | 23.4% | -0.97 | 0.0013 | -0.129 | ||
| 0.3000 | 3.00 | 23 | 27.9% | 0.04 | 0.0012 | -0.140 | 1,270 | 140.20 | 148.50 | 24.3% | -0.98 | 0.0010 | -0.101 | |||
| 0.1000 | 3.00 | 13 | 29.0% | 0.04 | 0.0010 | -0.121 | 1,280 | 150.10 | 158.50 | 23.1% | -0.98 | 0.0008 | -0.077 | |||
| 0.1000 | 3.00 | 16 | 30.5% | 0.03 | 0.0008 | -0.104 | 1,290 | 160.00 | 169.00 | 24.5% | -0.99 | 0.0006 | -0.056 | |||
| 0.1000 | 3.00 | 8 | 31.9% | 0.02 | 0.0007 | -0.090 | 1,300 | 169.90 | 178.30 | -0.99 | 0.0005 | -0.040 | ||||
| 0.0500 | 3.00 | 6 | 33.2% | 0.02 | 0.0006 | -0.078 | 1,310 | 179.90 | 188.40 | -0.99 | 0.0004 | -0.026 | ||||
| 0 | 7.60 | 41.5% | 0.02 | 0.0005 | -0.067 | 1,320 | 189.80 | 198.90 | -0.99 | 0.0003 | -0.015 | |||||
| 0 | 7.60 | 11 | 43.0% | 0.01 | 0.0004 | -0.058 | 1,330 | 199.80 | 208.40 | -1.00 | 0.0002 | -0.005 | ||||
| 0 | 7.50 | 6 | 44.4% | 0.01 | 0.0004 | -0.050 | 1,340 | 209.80 | 218.10 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 7.50 | 45.9% | 0.01 | 0.0003 | -0.044 | 1,350 | 219.80 | 228.40 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 7.50 | 47.3% | 0.01 | 0.0003 | -0.038 | 1,360 | 229.70 | 238.30 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 7.50 | 48.7% | 0.01 | 0.0002 | -0.033 | 1,370 | 239.70 | 248.10 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 7.50 | 6 | 50.1% | 0.01 | 0.0002 | -0.029 | 1,380 | 249.70 | 258.10 | -1.00 | 0.0001 | 0.000 | ||||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs