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 ±6.2% (1,059.39–1,200.09) · ATM IV 24.3% · 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 | 108.4% | -0.00 | 0.0000 | -0.001 | |||||
| 516.40 | 525.50 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 105.9% | -0.00 | 0.0000 | -0.002 | |||||
| 506.40 | 515.50 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 103.4% | -0.00 | 0.0000 | -0.002 | |||||
| 496.40 | 505.50 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 101.0% | -0.00 | 0.0000 | -0.002 | |||||
| 486.40 | 495.50 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 98.6% | -0.00 | 0.0000 | -0.002 | |||||
| 476.40 | 485.50 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.30 | 96.3% | -0.00 | 0.0000 | -0.003 | |||||
| 466.80 | 475.50 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 94.0% | -0.00 | 0.0000 | -0.003 | |||||
| 456.40 | 465.50 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.40 | 91.9% | -0.00 | 0.0000 | -0.003 | |||||
| 446.40 | 455.50 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.40 | 89.6% | -0.00 | 0.0000 | -0.004 | |||||
| 436.40 | 445.50 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.40 | 87.4% | -0.00 | 0.0000 | -0.004 | |||||
| 426.40 | 435.50 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.40 | 85.2% | -0.00 | 0.0000 | -0.005 | |||||
| 416.80 | 425.50 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.40 | 83.0% | -0.00 | 0.0000 | -0.005 | |||||
| 406.40 | 415.50 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.40 | 80.9% | -0.00 | 0.0000 | -0.006 | |||||
| 396.90 | 405.50 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.40 | 78.8% | -0.00 | 0.0000 | -0.007 | |||||
| 386.40 | 395.50 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.40 | 76.7% | -0.00 | 0.0000 | -0.008 | |||||
| 376.40 | 385.50 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.40 | 74.6% | -0.00 | 0.0000 | -0.009 | |||||
| 366.90 | 375.60 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.40 | 72.6% | -0.00 | 0.0000 | -0.010 | |||||
| 356.50 | 365.60 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.40 | 70.5% | -0.00 | 0.0000 | -0.012 | |||||
| 346.50 | 355.60 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.50 | 68.7% | -0.00 | 0.0000 | -0.013 | |||||
| 336.50 | 345.60 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 7.50 | 66.7% | -0.00 | 0.0000 | -0.015 | |||||
| 326.50 | 335.60 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.50 | 64.8% | -0.00 | 0.0001 | -0.017 | |||||
| 316.50 | 325.60 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.50 | 62.8% | -0.00 | 0.0001 | -0.019 | |||||
| 306.50 | 315.60 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 7.50 | 60.9% | -0.00 | 0.0001 | -0.022 | |||||
| 296.50 | 305.60 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.50 | 59.0% | -0.01 | 0.0001 | -0.025 | |||||
| 286.50 | 295.60 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 7.60 | 57.2% | -0.01 | 0.0001 | -0.029 | |||||
| 276.60 | 285.70 | 1.00 | 0.0001 | 0.000 | 850 | 0 | 7.60 | 55.3% | -0.01 | 0.0001 | -0.032 | |||||
| 266.60 | 275.70 | 1.00 | 0.0001 | 0.000 | 860 | 0 | 7.60 | 53.5% | -0.01 | 0.0002 | -0.037 | |||||
| 256.60 | 265.70 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 7.60 | 51.6% | -0.01 | 0.0002 | -0.042 | |||||
| 246.60 | 255.70 | 1.00 | 0.0002 | -0.006 | 880 | 0 | 7.70 | 49.9% | -0.01 | 0.0002 | -0.048 | |||||
| 236.60 | 245.70 | 33.5% | 0.99 | 0.0002 | -0.018 | 890 | 0 | 7.70 | 48.1% | -0.01 | 0.0003 | -0.054 | ||||
| 226.70 | 235.80 | 0.99 | 0.0003 | -0.030 | 900 | 0 | 7.80 | 46.4% | -0.02 | 0.0003 | -0.061 | |||||
| 216.70 | 225.80 | 30.3% | 0.99 | 0.0004 | -0.044 | 910 | 0 | 7.80 | 44.6% | -0.02 | 0.0004 | -0.070 | ||||
| 206.80 | 215.90 | 28.7% | 0.99 | 0.0004 | -0.060 | 920 | 0 | 7.90 | 42.9% | -0.02 | 0.0004 | -0.079 | ||||
| 196.90 | 206.00 | 29.1% | 0.98 | 0.0005 | -0.075 | 930 | 0.1000 | 5.50 | 38.1% | -0.03 | 0.0005 | -0.089 | ||||
| 187.00 | 195.80 | 27.5% | 0.98 | 0.0006 | -0.092 | 940 | 0.2000 | 3.40 | 33.4% | -0.03 | 0.0006 | -0.101 | ||||
| 177.10 | 186.00 | 27.9% | 0.97 | 0.0008 | -0.106 | 950 | 0.5500 | 3.20 | 32.0% | -0.04 | 0.0007 | -0.114 | ||||
| 167.30 | 176.40 | 26.7% | 0.96 | 0.0009 | -0.122 | 960 | 0.7500 | 3.40 | 31.1% | -0.04 | 0.0008 | -0.129 | ||||
| 157.60 | 166.40 | 27.2% | 0.95 | 0.0010 | -0.137 | 970 | 1.10 | 3.70 | 30.4% | -0.05 | 0.0010 | -0.145 | ||||
| 149.00 | 157.00 | 27.6% | 0.94 | 0.0011 | -0.154 | 980 | 1.20 | 4.00 | 29.2% | -0.06 | 0.0011 | -0.163 | ||||
| 140.20 | 147.50 | 28.2% | 0.93 | 0.0013 | -0.171 | 990 | 1.55 | 4.60 | 28.6% | -0.07 | 0.0013 | -0.183 | ||||
| 130.60 | 138.00 | 28.0% | 0.92 | 0.0015 | -0.191 | 1,000 | 2.15 | 5.20 | 28.1% | -0.08 | 0.0015 | -0.204 | ||||
| 121.20 | 128.80 | 26.8% | 0.91 | 0.0017 | -0.213 | 1,010 | 3.00 | 5.70 | 27.6% | -0.10 | 0.0017 | -0.227 | ||||
| 112.90 | 120.00 | 26.9% | 0.89 | 0.0019 | -0.237 | 1,020 | 1.90 | 6.80 | 1 | 25.8% | -0.11 | 0.0019 | -0.251 | |||
| 103.50 | 111.00 | 1 | 26.9% | 0.87 | 0.0022 | -0.263 | 1,030 | 4.60 | 8.30 | 10 | 27.0% | -0.13 | 0.0022 | -0.277 | ||
| 95.50 | 102.60 | 26.9% | 0.85 | 0.0024 | -0.290 | 1,040 | 5.70 | 9.40 | 26.3% | -0.15 | 0.0025 | -0.304 | ||||
| 86.10 | 94.00 | 25.4% | 0.83 | 0.0027 | -0.317 | 1,050 | 7.00 | 10.70 | 25.7% | -0.18 | 0.0028 | -0.331 | ||||
| 78.40 | 86.00 | 25.5% | 0.80 | 0.0030 | -0.344 | 1,060 | 8.80 | 12.60 | 1 | 25.4% | -0.21 | 0.0031 | -0.358 | |||
| 70.90 | 78.00 | 25.9% | 0.77 | 0.0033 | -0.371 | 1,070 | 10.60 | 15.90 | 25.6% | -0.24 | 0.0034 | -0.385 | ||||
| 64.00 | 70.90 | 25.6% | 0.73 | 0.0036 | -0.396 | 1,080 | 13.50 | 16.90 | 7 | 24.9% | -0.27 | 0.0037 | -0.410 | |||
| 57.10 | 63.90 | 25.4% | 0.70 | 0.0039 | -0.418 | 1,090 | 16.00 | 21.00 | 71 | 25.0% | -0.31 | 0.0040 | -0.432 | |||
| 50.70 | 57.00 | 25.2% | 0.66 | 0.0041 | -0.436 | 1,100 | 18.70 | 23.40 | 39 | 24.2% | -0.35 | 0.0042 | -0.452 | |||
| 44.60 | 51.00 | 25.2% | 0.61 | 0.0043 | -0.451 | 1,110 | 22.30 | 28.50 | 2 | 1 | 24.5% | -0.40 | 0.0045 | -0.467 | ||
| 38.50 | 45.00 | 25.1% | 0.57 | 0.0045 | -0.461 | 1,120 | 26.30 | 31.70 | 1 | 23.9% | -0.44 | 0.0046 | -0.477 | |||
| 33.30 | 40.00 | 24.9% | 0.53 | 0.0046 | -0.465 | 1,130 | 30.70 | 36.70 | 23.7% | -0.49 | 0.0047 | -0.482 | ||||
| 28.90 | 35.00 | 1 | 24.8% | 0.48 | 0.0046 | -0.464 | 1,140 | 36.90 | 42.00 | 23.5% | -0.53 | 0.0048 | -0.482 | |||
| 24.60 | 30.70 | 1 | 24.8% | 0.43 | 0.0045 | -0.458 | 1,150 | 41.60 | 47.90 | 1 | 23.4% | -0.58 | 0.0047 | -0.476 | ||
| 20.40 | 26.40 | 24.5% | 0.39 | 0.0044 | -0.446 | 1,160 | 47.80 | 54.60 | 23.6% | -0.63 | 0.0047 | -0.466 | ||||
| 17.50 | 22.80 | 24.6% | 0.35 | 0.0043 | -0.430 | 1,170 | 54.50 | 61.20 | 23.5% | -0.67 | 0.0045 | -0.450 | ||||
| 13.90 | 19.50 | 24.3% | 0.31 | 0.0041 | -0.410 | 1,180 | 61.60 | 69.80 | 24.0% | -0.71 | 0.0043 | -0.432 | ||||
| 11.50 | 17.00 | 24.4% | 0.27 | 0.0038 | -0.388 | 1,190 | 69.30 | 76.50 | 23.7% | -0.75 | 0.0041 | -0.409 | ||||
| 9.80 | 14.70 | 1 | 24.7% | 0.24 | 0.0035 | -0.363 | 1,200 | 77.10 | 84.50 | 23.4% | -0.79 | 0.0038 | -0.385 | |||
| 7.70 | 12.00 | 1 | 24.4% | 0.21 | 0.0033 | -0.338 | 1,210 | 85.40 | 92.70 | 23.6% | -0.82 | 0.0035 | -0.357 | |||
| 6.60 | 9.60 | 16 | 24.3% | 0.18 | 0.0030 | -0.312 | 1,220 | 94.10 | 101.40 | 23.7% | -0.85 | 0.0032 | -0.329 | |||
| 5.50 | 8.00 | 2 | 8 | 24.4% | 0.16 | 0.0027 | -0.286 | 1,230 | 103.00 | 109.80 | 23.5% | -0.87 | 0.0029 | -0.298 | ||
| 4.60 | 6.90 | 2 | 71 | 24.8% | 0.14 | 0.0024 | -0.262 | 1,240 | 112.40 | 119.50 | 23.6% | -0.90 | 0.0026 | -0.267 | ||
| 2.10 | 5.90 | 2 | 23.7% | 0.12 | 0.0022 | -0.238 | 1,250 | 121.70 | 128.90 | 23.3% | -0.92 | 0.0022 | -0.236 | |||
| 2.70 | 5.00 | 34 | 24.9% | 0.10 | 0.0019 | -0.215 | 1,260 | 131.20 | 138.60 | 23.1% | -0.93 | 0.0020 | -0.205 | |||
| 1.65 | 4.50 | 24.8% | 0.09 | 0.0017 | -0.195 | 1,270 | 140.80 | 148.20 | 22.9% | -0.95 | 0.0017 | -0.175 | ||||
| 1.40 | 4.20 | 25.5% | 0.08 | 0.0015 | -0.175 | 1,280 | 150.60 | 157.70 | 23.6% | -0.96 | 0.0014 | -0.146 | ||||
| 1.30 | 3.40 | 25.8% | 0.07 | 0.0014 | -0.158 | 1,290 | 160.40 | 167.80 | 21.5% | -0.97 | 0.0012 | -0.120 | ||||
| 0.9000 | 4.90 | 28.2% | 0.06 | 0.0012 | -0.142 | 1,300 | 170.20 | 177.00 | -0.97 | 0.0010 | -0.097 | |||||
| 0.0500 | 4.10 | 1 | 27.4% | 0.05 | 0.0010 | -0.127 | 1,310 | 180.10 | 188.50 | 27.3% | -0.98 | 0.0008 | -0.076 | |||
| 0.0500 | 3.20 | 27.2% | 0.04 | 0.0009 | -0.114 | 1,320 | 190.00 | 198.50 | 27.1% | -0.98 | 0.0006 | -0.057 | ||||
| 0.3000 | 6.20 | 32.5% | 0.04 | 0.0008 | -0.102 | 1,330 | 200.00 | 208.30 | 28.2% | -0.99 | 0.0005 | -0.042 | ||||
| 0.0500 | 5.90 | 33.0% | 0.03 | 0.0007 | -0.091 | 1,340 | 209.90 | 218.50 | 29.2% | -0.99 | 0.0004 | -0.028 | ||||
| 0.1000 | 5.70 | 34.0% | 0.03 | 0.0006 | -0.082 | 1,350 | 219.90 | 228.50 | 29.4% | -0.99 | 0.0003 | -0.017 | ||||
| 0.1000 | 5.60 | 34.9% | 0.02 | 0.0006 | -0.073 | 1,360 | 229.80 | 238.10 | 30.4% | -0.99 | 0.0003 | -0.007 | ||||
| 0.0500 | 5.50 | 35.8% | 0.02 | 0.0005 | -0.066 | 1,370 | 239.80 | 248.10 | 31.4% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 7.80 | 39.6% | 0.02 | 0.0004 | -0.059 | 1,380 | 249.80 | 258.10 | 31.9% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 7.70 | 41.6% | 0.01 | 0.0003 | -0.048 | 1,400 | 269.70 | 278.10 | 33.9% | -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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs