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 ±5.6% (1,066.94–1,192.54) · ATM IV 24.1% · P/C open interest 1.68
| 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 | |
| 526.80 | 535.30 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 120.1% | -0.00 | 0.0000 | -0.001 | |||||
| 516.40 | 525.30 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 117.3% | -0.00 | 0.0000 | -0.001 | |||||
| 506.40 | 515.30 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 114.6% | -0.00 | 0.0000 | -0.001 | |||||
| 496.40 | 505.30 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 111.9% | -0.00 | 0.0000 | -0.002 | |||||
| 486.40 | 495.30 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 109.2% | -0.00 | 0.0000 | -0.002 | |||||
| 476.40 | 485.30 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.30 | 106.6% | -0.00 | 0.0000 | -0.002 | |||||
| 466.40 | 475.30 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 104.1% | -0.00 | 0.0000 | -0.002 | |||||
| 456.40 | 465.30 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.30 | 101.5% | -0.00 | 0.0000 | -0.003 | |||||
| 446.40 | 455.30 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 99.0% | -0.00 | 0.0000 | -0.003 | |||||
| 436.40 | 445.30 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.30 | 96.6% | -0.00 | 0.0000 | -0.003 | |||||
| 426.60 | 435.50 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 94.1% | -0.00 | 0.0000 | -0.004 | |||||
| 416.80 | 425.50 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.30 | 91.7% | -0.00 | 0.0000 | -0.004 | |||||
| 406.40 | 415.50 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 89.3% | -0.00 | 0.0000 | -0.005 | |||||
| 396.90 | 405.50 | 62.1% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 87.0% | -0.00 | 0.0000 | -0.006 | ||||
| 386.40 | 395.50 | 59.0% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 84.7% | -0.00 | 0.0000 | -0.006 | ||||
| 376.60 | 385.50 | 54.7% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 82.4% | -0.00 | 0.0000 | -0.007 | ||||
| 366.50 | 375.50 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 80.1% | -0.00 | 0.0000 | -0.008 | |||||
| 356.60 | 365.60 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 77.9% | -0.00 | 0.0000 | -0.010 | |||||
| 346.50 | 355.50 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.30 | 75.6% | -0.00 | 0.0000 | -0.011 | |||||
| 336.50 | 345.50 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.30 | 73.5% | -0.00 | 0.0000 | -0.013 | |||||
| 326.50 | 335.50 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.30 | 71.3% | -0.00 | 0.0000 | -0.014 | |||||
| 316.50 | 325.50 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.30 | 69.1% | -0.00 | 0.0001 | -0.016 | |||||
| 306.50 | 315.50 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.30 | 67.0% | -0.00 | 0.0001 | -0.019 | |||||
| 296.50 | 305.50 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.40 | 65.0% | -0.00 | 0.0001 | -0.021 | |||||
| 286.50 | 295.50 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.40 | 62.9% | -0.00 | 0.0001 | -0.024 | |||||
| 276.90 | 285.60 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 7.40 | 60.9% | -0.00 | 0.0001 | -0.028 | |||||
| 266.80 | 275.60 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 7.40 | 58.8% | -0.01 | 0.0001 | -0.032 | |||||
| 256.80 | 265.60 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 7.40 | 56.7% | -0.01 | 0.0002 | -0.036 | |||||
| 246.80 | 255.60 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 7.40 | 54.7% | -0.01 | 0.0002 | -0.041 | |||||
| 236.80 | 245.60 | 1.00 | 0.0001 | 0.000 | 890 | 0 | 7.40 | 52.7% | -0.01 | 0.0002 | -0.047 | |||||
| 226.80 | 235.70 | 1.00 | 0.0001 | 0.000 | 900 | 0 | 7.50 | 50.8% | -0.01 | 0.0003 | -0.054 | |||||
| 216.60 | 225.60 | 1.00 | 0.0001 | 0.000 | 910 | 0 | 7.50 | 48.8% | -0.01 | 0.0003 | -0.062 | |||||
| 206.60 | 215.60 | 1.00 | 0.0002 | -0.008 | 920 | 0 | 7.50 | 46.8% | -0.02 | 0.0004 | -0.070 | |||||
| 196.60 | 205.60 | 0.99 | 0.0003 | -0.022 | 930 | 0 | 7.60 | 45.0% | -0.02 | 0.0004 | -0.081 | |||||
| 186.80 | 195.80 | 0.99 | 0.0004 | -0.039 | 940 | 0 | 7.60 | 43.0% | -0.02 | 0.0005 | -0.092 | |||||
| 177.00 | 185.80 | 29.6% | 0.99 | 0.0005 | -0.060 | 950 | 0.1000 | 4.60 | 37.0% | -0.03 | 0.0006 | -0.105 | ||||
| 166.90 | 175.80 | 27.9% | 0.98 | 0.0006 | -0.084 | 960 | 0.0500 | 3.10 | 32.5% | -0.03 | 0.0007 | -0.119 | ||||
| 157.10 | 165.90 | 0.98 | 0.0008 | -0.110 | 970 | 0.2500 | 3.60 | 3 | 32.0% | -0.04 | 0.0008 | -0.136 | ||||
| 146.90 | 155.90 | 26.8% | 0.97 | 0.0010 | -0.140 | 980 | 0.4000 | 3.40 | 8 | 30.2% | -0.05 | 0.0010 | -0.154 | |||
| 138.90 | 146.10 | 29.9% | 0.96 | 0.0012 | -0.170 | 990 | 0.7000 | 3.60 | 6 | 29.2% | -0.06 | 0.0012 | -0.175 | |||
| 129.30 | 136.30 | 28.7% | 0.95 | 0.0015 | -0.203 | 1,000 | 1.30 | 3.10 | 2 | 27.5% | -0.07 | 0.0014 | -0.197 | |||
| 119.10 | 126.60 | 26.7% | 0.93 | 0.0018 | -0.233 | 1,010 | 1.60 | 4.60 | 5 | 27.9% | -0.08 | 0.0016 | -0.222 | |||
| 110.10 | 117.10 | 1 | 26.7% | 0.92 | 0.0021 | -0.265 | 1,020 | 2.15 | 5.40 | 24 | 27.3% | -0.10 | 0.0019 | -0.249 | ||
| 101.00 | 107.70 | 26.5% | 0.90 | 0.0024 | -0.292 | 1,030 | 2.55 | 6.80 | 21 | 26.9% | -0.11 | 0.0022 | -0.278 | |||
| 92.60 | 99.20 | 26.7% | 0.87 | 0.0027 | -0.320 | 1,040 | 1.95 | 8.30 | 25.5% | -0.13 | 0.0025 | -0.309 | ||||
| 83.50 | 90.50 | 26.4% | 0.85 | 0.0030 | -0.347 | 1,050 | 4.90 | 9.70 | 2 | 26.4% | -0.16 | 0.0028 | -0.341 | |||
| 74.90 | 82.20 | 1 | 26.0% | 0.82 | 0.0033 | -0.374 | 1,060 | 6.40 | 10.80 | 3 | 25.7% | -0.19 | 0.0032 | -0.374 | ||
| 67.20 | 73.60 | 2 | 25.0% | 0.79 | 0.0036 | -0.400 | 1,070 | 8.00 | 12.60 | 2 | 25.1% | -0.22 | 0.0036 | -0.406 | ||
| 60.20 | 66.80 | 25.7% | 0.75 | 0.0040 | -0.428 | 1,080 | 10.00 | 16.10 | 8 | 25.3% | -0.26 | 0.0040 | -0.437 | |||
| 52.90 | 59.70 | 25.5% | 0.71 | 0.0043 | -0.453 | 1,090 | 14.90 | 16.90 | 2 | 25.1% | -0.30 | 0.0044 | -0.465 | |||
| 46.00 | 52.90 | 25.2% | 0.66 | 0.0046 | -0.476 | 1,100 | 17.30 | 20.30 | 6 | 24.8% | -0.34 | 0.0047 | -0.489 | |||
| 39.60 | 43.80 | 24.2% | 0.62 | 0.0049 | -0.494 | 1,110 | 20.80 | 24.40 | 1 | 24.7% | -0.39 | 0.0050 | -0.508 | |||
| 34.10 | 41.00 | 24.9% | 0.57 | 0.0050 | -0.505 | 1,120 | 23.00 | 29.00 | 23.7% | -0.44 | 0.0052 | -0.520 | ||||
| 29.20 | 32.60 | 1 | 23.9% | 0.52 | 0.0051 | -0.510 | 1,130 | 30.30 | 33.50 | 24.4% | -0.49 | 0.0053 | -0.525 | |||
| 24.60 | 27.80 | 3 | 23.8% | 0.47 | 0.0051 | -0.507 | 1,140 | 33.70 | 38.50 | 23.5% | -0.55 | 0.0053 | -0.522 | |||
| 20.50 | 23.60 | 1 | 23.8% | 0.42 | 0.0051 | -0.496 | 1,150 | 38.30 | 45.00 | 5 | 23.1% | -0.60 | 0.0052 | -0.513 | ||
| 17.00 | 19.90 | 1 | 23.9% | 0.37 | 0.0049 | -0.479 | 1,160 | 45.30 | 51.50 | 23.4% | -0.65 | 0.0051 | -0.497 | |||
| 13.90 | 16.90 | 6 | 23.8% | 0.32 | 0.0046 | -0.457 | 1,170 | 53.20 | 58.30 | 3 | 22.9% | -0.70 | 0.0049 | -0.475 | ||
| 10.00 | 16.70 | 3 | 24.3% | 0.28 | 0.0043 | -0.430 | 1,180 | 59.70 | 65.50 | 1 | 23.2% | -0.74 | 0.0046 | -0.448 | ||
| 8.70 | 14.40 | 24.9% | 0.24 | 0.0040 | -0.400 | 1,190 | 67.00 | 74.00 | 1 | 23.1% | -0.78 | 0.0042 | -0.418 | |||
| 5.70 | 11.30 | 4 | 23.9% | 0.21 | 0.0036 | -0.369 | 1,200 | 75.10 | 82.90 | 3 | 22.8% | -0.82 | 0.0039 | -0.386 | ||
| 5.60 | 10.70 | 1 | 25.5% | 0.18 | 0.0033 | -0.338 | 1,210 | 84.00 | 91.20 | 23.0% | -0.85 | 0.0035 | -0.351 | |||
| 2.60 | 8.20 | 23.9% | 0.15 | 0.0029 | -0.306 | 1,220 | 93.00 | 99.70 | 5 | 22.6% | -0.88 | 0.0031 | -0.316 | |||
| 2.50 | 7.00 | 1 | 24.6% | 0.13 | 0.0026 | -0.277 | 1,230 | 102.00 | 109.30 | 23.5% | -0.90 | 0.0027 | -0.280 | |||
| 2.00 | 6.10 | 1 | 25.1% | 0.11 | 0.0023 | -0.248 | 1,240 | 111.40 | 118.90 | 2 | 22.5% | -0.92 | 0.0024 | -0.243 | ||
| 1.20 | 7.40 | 5 | 27.1% | 0.09 | 0.0020 | -0.222 | 1,250 | 121.00 | 128.70 | 22.1% | -0.94 | 0.0020 | -0.209 | |||
| 1.30 | 7.10 | 11 | 28.5% | 0.08 | 0.0018 | -0.198 | 1,260 | 130.70 | 138.00 | 1 | 22.3% | -0.95 | 0.0017 | -0.175 | ||
| 1.00 | 4.10 | 7 | 26.6% | 0.07 | 0.0015 | -0.177 | 1,270 | 140.40 | 147.60 | 21.7% | -0.96 | 0.0014 | -0.145 | |||
| 0.6000 | 6.40 | 1 | 30.1% | 0.06 | 0.0013 | -0.157 | 1,280 | 150.30 | 157.50 | -0.97 | 0.0012 | -0.117 | ||||
| 0.4000 | 6.00 | 1 | 30.8% | 0.05 | 0.0012 | -0.139 | 1,290 | 160.10 | 168.50 | 25.7% | -0.98 | 0.0010 | -0.092 | |||
| 0.0500 | 5.60 | 7 | 31.3% | 0.04 | 0.0010 | -0.124 | 1,300 | 170.00 | 178.50 | 23.5% | -0.98 | 0.0008 | -0.070 | |||
| 0.1000 | 3.20 | 29.3% | 0.04 | 0.0009 | -0.110 | 1,310 | 180.00 | 188.40 | 22.1% | -0.99 | 0.0006 | -0.051 | ||||
| 0.0500 | 5.00 | 2 | 33.2% | 0.03 | 0.0008 | -0.097 | 1,320 | 189.90 | 198.40 | 23.7% | -0.99 | 0.0005 | -0.035 | |||
| 0.0500 | 3.00 | 31.3% | 0.03 | 0.0006 | -0.086 | 1,330 | 199.90 | 208.30 | -0.99 | 0.0004 | -0.022 | |||||
| 0.0500 | 3.00 | 32.4% | 0.02 | 0.0006 | -0.076 | 1,340 | 209.80 | 218.40 | -0.99 | 0.0003 | -0.011 | |||||
| 0 | 7.60 | 2 | 40.1% | 0.02 | 0.0005 | -0.068 | 1,350 | 219.80 | 228.40 | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 7.60 | 41.4% | 0.02 | 0.0004 | -0.060 | 1,360 | 229.80 | 238.30 | -1.00 | 0.0002 | 0.000 | |||||
| 0 | 7.60 | 42.6% | 0.01 | 0.0004 | -0.054 | 1,370 | 239.70 | 248.30 | -1.00 | 0.0001 | 0.000 | |||||
| 0 | 7.50 | 6 | 43.8% | 0.01 | 0.0003 | -0.048 | 1,380 | 249.70 | 258.30 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 7.50 | 46.2% | 0.01 | 0.0002 | -0.038 | 1,400 | 269.70 | 278.10 | -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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs