BLK option chain BlackRock, Inc.
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.8% (1,093.68–1,157.58) · ATM IV 33.4% · P/C ओपन इंटरेस्ट 0.94
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 521.00 | 530.20 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 324.9% | 0.00 | 0.0000 | 0.000 | |||||
| 511.00 | 520.20 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 317.3% | 0.00 | 0.0000 | 0.000 | |||||
| 501.00 | 510.20 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 309.9% | 0.00 | 0.0000 | 0.000 | |||||
| 491.00 | 500.20 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 302.6% | 0.00 | 0.0000 | 0.000 | |||||
| 481.00 | 490.20 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 295.4% | 0.00 | 0.0000 | 0.000 | |||||
| 471.00 | 480.20 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.30 | 288.3% | 0.00 | 0.0000 | 0.000 | |||||
| 461.00 | 470.20 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 281.3% | 0.00 | 0.0000 | 0.000 | |||||
| 451.00 | 460.30 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.30 | 274.5% | 0.00 | 0.0000 | 0.000 | |||||
| 441.00 | 450.30 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 267.7% | 0.00 | 0.0000 | 0.000 | |||||
| 431.00 | 440.30 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.30 | 260.9% | 0.00 | 0.0000 | -0.000 | |||||
| 421.00 | 430.30 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 254.3% | 0.00 | 0.0000 | -0.000 | |||||
| 411.00 | 420.30 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.30 | 247.8% | 0.00 | 0.0000 | -0.000 | |||||
| 401.00 | 410.30 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 241.3% | 0.00 | 0.0000 | -0.000 | |||||
| 391.00 | 400.30 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 234.9% | 0.00 | 0.0000 | -0.000 | |||||
| 381.00 | 390.30 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 228.7% | 0.00 | 0.0000 | -0.000 | |||||
| 371.00 | 380.30 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 222.4% | 0.00 | 0.0000 | -0.000 | |||||
| 361.00 | 370.30 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 216.2% | 0.00 | 0.0000 | -0.000 | |||||
| 351.00 | 360.30 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 210.2% | 0.00 | 0.0000 | -0.000 | |||||
| 341.00 | 350.30 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 5.10 | 191.0% | 0.00 | 0.0000 | -0.000 | |||||
| 331.00 | 340.30 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 5.10 | 185.3% | 0.00 | 0.0000 | -0.001 | |||||
| 321.10 | 330.30 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 5.10 | 179.7% | 0.00 | 0.0000 | -0.001 | |||||
| 311.10 | 320.20 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 5.10 | 174.2% | 0.00 | 0.0000 | -0.001 | |||||
| 301.10 | 310.40 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 5.10 | 168.6% | 0.00 | 0.0000 | -0.001 | |||||
| 291.10 | 300.40 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 5.10 | 163.2% | -0.00 | 0.0000 | -0.001 | |||||
| 281.10 | 290.40 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 5.10 | 157.8% | -0.00 | 0.0000 | -0.002 | |||||
| 271.10 | 280.40 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 5.10 | 152.4% | -0.00 | 0.0000 | -0.002 | |||||
| 261.10 | 270.40 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 4.90 | 1 | 146.0% | -0.00 | 0.0000 | -0.003 | ||||
| 251.10 | 260.40 | 1.00 | 0.0000 | 0.000 | 870 | 0 | 4.90 | 1 | 140.7% | -0.00 | 0.0000 | -0.003 | ||||
| 241.10 | 250.40 | 1.00 | 0.0000 | 0.000 | 880 | 0 | 4.90 | 4 | 135.5% | -0.00 | 0.0000 | -0.004 | ||||
| 231.10 | 240.40 | 1.00 | 0.0000 | 0.000 | 890 | 0 | 4.90 | 5 | 130.3% | -0.00 | 0.0000 | -0.005 | ||||
| 221.10 | 230.40 | 1.00 | 0.0000 | 0.000 | 900 | 0 | 0.4000 | 5 | 86.2% | -0.00 | 0.0000 | -0.006 | ||||
| 211.10 | 220.40 | 1.00 | 0.0000 | 0.000 | 910 | 0 | 4.90 | 1 | 120.1% | -0.00 | 0.0000 | -0.008 | ||||
| 201.10 | 210.40 | 1.00 | 0.0000 | 0.000 | 920 | 0 | 4.90 | 41 | 115.0% | -0.00 | 0.0000 | -0.011 | ||||
| 191.10 | 200.40 | 1.00 | 0.0000 | 0.000 | 930 | 0 | 4.90 | 15 | 109.9% | -0.00 | 0.0000 | -0.014 | ||||
| 186.20 | 195.40 | 1.00 | 0.0000 | 0.000 | 935 | 0 | 4.90 | 107.4% | -0.00 | 0.0000 | -0.016 | |||||
| 181.20 | 190.40 | 1.00 | 0.0001 | 0.000 | 940 | 0 | 4.90 | 71 | 104.9% | -0.00 | 0.0001 | -0.018 | ||||
| 176.20 | 185.40 | 1.00 | 0.0001 | 0.000 | 945 | 0 | 4.90 | 102.4% | -0.00 | 0.0001 | -0.021 | |||||
| 171.20 | 180.40 | 1.00 | 0.0001 | -0.002 | 950 | 0 | 4.90 | 32 | 99.9% | -0.00 | 0.0001 | -0.024 | ||||
| 166.20 | 175.30 | 1.00 | 0.0001 | -0.006 | 955 | 0 | 4.90 | 97.4% | -0.00 | 0.0001 | -0.027 | |||||
| 161.20 | 170.50 | 1.00 | 0.0001 | -0.010 | 960 | 0 | 4.90 | 3 | 94.9% | -0.00 | 0.0001 | -0.031 | ||||
| 156.20 | 165.50 | 1.00 | 0.0001 | -0.016 | 965 | 0 | 4.90 | 92.4% | -0.00 | 0.0001 | -0.036 | |||||
| 151.20 | 160.50 | 1.00 | 0.0001 | -0.021 | 970 | 0 | 4.90 | 10 | 89.9% | -0.00 | 0.0001 | -0.041 | ||||
| 146.20 | 155.40 | 1.00 | 0.0002 | -0.028 | 975 | 0 | 4.90 | 7 | 87.5% | -0.00 | 0.0002 | -0.047 | ||||
| 141.20 | 150.50 | 1.00 | 0.0002 | -0.036 | 980 | 0 | 4.90 | 7 | 85.0% | -0.00 | 0.0002 | -0.054 | ||||
| 136.80 | 145.50 | 1.00 | 0.0002 | -0.045 | 985 | 0 | 4.90 | 1 | 82.5% | -0.00 | 0.0002 | -0.063 | ||||
| 131.20 | 140.40 | 0.99 | 0.0003 | -0.055 | 990 | 0 | 4.90 | 1 | 33 | 80.0% | -0.01 | 0.0003 | -0.072 | |||
| 127.20 | 135.50 | 0.99 | 0.0003 | -0.067 | 995 | 0 | 4.90 | 1 | 77.5% | -0.01 | 0.0003 | -0.083 | ||||
| 121.20 | 130.50 | 5 | 0.99 | 0.0004 | -0.081 | 1,000 | 0 | 0.3000 | 35 | 47.4% | -0.01 | 0.0004 | -0.096 | |||
| 116.20 | 125.50 | 0.99 | 0.0004 | -0.096 | 1,005 | 0 | 4.90 | 83 | 72.6% | -0.01 | 0.0004 | -0.112 | ||||
| 111.90 | 120.50 | 2 | 0.99 | 0.0005 | -0.114 | 1,010 | 0 | 4.90 | 65 | 70.1% | -0.01 | 0.0005 | -0.129 | |||
| 106.60 | 115.60 | 0.99 | 0.0006 | -0.135 | 1,015 | 0 | 4.90 | 14 | 67.6% | -0.01 | 0.0006 | -0.149 | ||||
| 102.00 | 110.60 | 0.99 | 0.0007 | -0.160 | 1,020 | 0 | 4.00 | 10 | 62.2% | -0.01 | 0.0007 | -0.173 | ||||
| 97.40 | 105.60 | 1 | 0.98 | 0.0008 | -0.188 | 1,025 | 0 | 4.90 | 36 | 62.6% | -0.02 | 0.0008 | -0.201 | |||
| 92.50 | 100.70 | 0.98 | 0.0010 | -0.221 | 1,030 | 0 | 0.6000 | 2 | 69 | 40.5% | -0.02 | 0.0010 | -0.233 | |||
| 87.50 | 95.60 | 0.98 | 0.0012 | -0.259 | 1,035 | 0 | 4.90 | 9 | 57.6% | -0.02 | 0.0012 | -0.271 | ||||
| 82.60 | 90.70 | 1 | 1 | 0.97 | 0.0014 | -0.302 | 1,040 | 0 | 1.00 | 2 | 24 | 39.9% | -0.03 | 0.0014 | -0.314 | |
| 77.70 | 85.90 | 2 | 26.1% | 0.97 | 0.0016 | -0.353 | 1,045 | 0 | 4.90 | 6 | 52.6% | -0.03 | 0.0016 | -0.364 | ||
| 75.20 | 83.40 | 1 | 25.2% | 0.96 | 0.0018 | -0.381 | 1,048 | 0 | 4.90 | 22 | 51.3% | -0.04 | 0.0018 | -0.392 | ||
| 72.90 | 81.00 | 290 | 30.5% | 0.96 | 0.0019 | -0.411 | 1,050 | 0 | 1.40 | 33 | 38.0% | -0.04 | 0.0019 | -0.422 | ||
| 70.30 | 78.40 | 2 | 26.5% | 0.96 | 0.0021 | -0.443 | 1,052 | 0 | 4.90 | 38 | 48.8% | -0.04 | 0.0021 | -0.454 | ||
| 67.90 | 76.10 | 3 | 29.7% | 0.95 | 0.0022 | -0.477 | 1,055 | 0 | 2.05 | 36 | 38.8% | -0.05 | 0.0022 | -0.488 | ||
| 65.50 | 73.60 | 1 | 29.6% | 0.95 | 0.0024 | -0.514 | 1,058 | 0 | 4.90 | 6 | 46.2% | -0.05 | 0.0024 | -0.525 | ||
| 63.10 | 71.30 | 29 | 30.8% | 0.94 | 0.0026 | -0.553 | 1,060 | 0.1000 | 2.30 | 2 | 37 | 37.8% | -0.06 | 0.0026 | -0.564 | |
| 60.70 | 68.90 | 41 | 30.9% | 0.94 | 0.0028 | -0.595 | 1,062 | 0 | 4.90 | 49 | 43.7% | -0.06 | 0.0029 | -0.605 | ||
| 58.30 | 66.50 | 17 | 30.9% | 0.93 | 0.0031 | -0.638 | 1,065 | 0 | 3.00 | 7 | 111 | 37.4% | -0.07 | 0.0031 | -0.650 | |
| 57.60 | 64.20 | 12 | 36.8% | 0.92 | 0.0033 | -0.685 | 1,068 | 0.6500 | 2.25 | 1 | 8 | 35.9% | -0.08 | 0.0034 | -0.697 | |
| 55.00 | 61.70 | 1 | 7 | 35.3% | 0.92 | 0.0036 | -0.735 | 1,070 | 0.8000 | 2.55 | 2 | 6 | 35.9% | -0.08 | 0.0036 | -0.746 |
| 52.50 | 59.40 | 10 | 34.6% | 0.91 | 0.0039 | -0.787 | 1,072 | 0.5000 | 3.60 | 9 | 36.6% | -0.09 | 0.0039 | -0.798 | ||
| 50.90 | 57.10 | 1 | 70 | 36.1% | 0.90 | 0.0042 | -0.841 | 1,075 | 0.6500 | 5.00 | 73 | 38.8% | -0.10 | 0.0042 | -0.854 | |
| 48.40 | 54.80 | 61 | 35.2% | 0.89 | 0.0045 | -0.898 | 1,078 | 1.10 | 3.80 | 3 | 52 | 35.8% | -0.11 | 0.0046 | -0.912 | |
| 45.60 | 52.70 | 224 | 34.1% | 0.88 | 0.0048 | -0.958 | 1,080 | 0.9000 | 4.10 | 34 | 34.7% | -0.12 | 0.0049 | -0.972 | ||
| 41.70 | 48.80 | 1 | 15 | 35.6% | 0.86 | 0.0056 | -1.083 | 1,085 | 1.65 | 4.10 | 3 | 72 | 33.4% | -0.14 | 0.0056 | -1.099 |
| 37.50 | 44.50 | 5 | 44 | 35.1% | 0.83 | 0.0064 | -1.216 | 1,090 | 2.25 | 4.20 | 10 | 31 | 31.9% | -0.17 | 0.0064 | -1.232 |
| 34.50 | 40.30 | 5 | 6 | 36.1% | 0.80 | 0.0072 | -1.351 | 1,095 | 3.00 | 5.00 | 3 | 2 | 31.4% | -0.20 | 0.0072 | -1.369 |
| 30.50 | 36.40 | 2 | 29 | 35.6% | 0.76 | 0.0080 | -1.485 | 1,100 | 3.30 | 6.50 | 3 | 87 | 30.8% | -0.24 | 0.0081 | -1.506 |
| 26.40 | 32.60 | 30 | 34.6% | 0.72 | 0.0088 | -1.611 | 1,105 | 5.30 | 7.90 | 2 | 6 | 31.8% | -0.28 | 0.0089 | -1.635 | |
| 22.40 | 29.10 | 3 | 8 | 33.8% | 0.68 | 0.0095 | -1.723 | 1,110 | 7.00 | 9.30 | 6 | 7 | 31.8% | -0.32 | 0.0096 | -1.749 |
| 20.20 | 25.80 | 21 | 34.7% | 0.63 | 0.0101 | -1.814 | 1,115 | 9.10 | 11.20 | 7 | 8 | 32.2% | -0.37 | 0.0102 | -1.842 | |
| 17.20 | 22.90 | 1 | 18 | 34.6% | 0.58 | 0.0105 | -1.877 | 1,120 | 10.90 | 14.20 | 1 | 2 | 32.9% | -0.43 | 0.0107 | -1.907 |
| 14.80 | 20.10 | 1 | 19 | 34.7% | 0.53 | 0.0108 | -1.908 | 1,125 | 13.20 | 15.80 | 3 | 2 | 32.1% | -0.48 | 0.0109 | -1.938 |
| 12.20 | 17.20 | 13 | 106 | 34.1% | 0.47 | 0.0108 | -1.903 | 1,130 | 15.70 | 18.70 | 2 | 15 | 32.3% | -0.53 | 0.0110 | -1.934 |
| 10.50 | 14.40 | 15 | 8 | 33.9% | 0.42 | 0.0106 | -1.864 | 1,135 | 18.40 | 22.30 | 1 | 7 | 32.9% | -0.59 | 0.0107 | -1.893 |
| 8.50 | 12.40 | 21 | 33.8% | 0.37 | 0.0102 | -1.794 | 1,140 | 19.60 | 24.80 | 16 | 30.1% | -0.64 | 0.0103 | -1.820 | ||
| 6.90 | 9.90 | 4 | 9 | 33.0% | 0.32 | 0.0096 | -1.697 | 1,145 | 22.00 | 29.30 | 30.2% | -0.69 | 0.0098 | -1.721 | ||
| 5.60 | 7.30 | 6 | 47 | 31.9% | 0.28 | 0.0089 | -1.582 | 1,150 | 25.30 | 32.40 | 2 | 29.1% | -0.73 | 0.0091 | -1.603 | |
| 3.70 | 6.90 | 61 | 32.1% | 0.24 | 0.0082 | -1.454 | 1,155 | 29.20 | 36.30 | 29.0% | -0.77 | 0.0083 | -1.472 | |||
| 2.80 | 5.60 | 6 | 59 | 32.0% | 0.20 | 0.0074 | -1.321 | 1,160 | 34.80 | 40.10 | 2 | 31.0% | -0.81 | 0.0075 | -1.336 | |
| 2.15 | 4.80 | 32.5% | 0.17 | 0.0066 | -1.187 | 1,165 | 39.10 | 44.40 | 31.3% | -0.84 | 0.0067 | -1.200 | ||||
| 1.95 | 3.10 | 3 | 18 | 31.6% | 0.14 | 0.0058 | -1.059 | 1,170 | 42.00 | 48.80 | 1 | 1 | 28.0% | -0.87 | 0.0059 | -1.068 |
| 1.00 | 3.50 | 4 | 32.9% | 0.12 | 0.0051 | -0.937 | 1,175 | 46.30 | 53.60 | 27.4% | -0.89 | 0.0052 | -0.944 | |||
| 0.7500 | 2.00 | 1 | 97 | 31.0% | 0.10 | 0.0044 | -0.826 | 1,180 | 51.00 | 58.20 | 1 | 6 | 26.2% | -0.91 | 0.0045 | -0.828 |
| 0.6000 | 3.80 | 37.3% | 0.09 | 0.0038 | -0.724 | 1,185 | 56.10 | 62.90 | 26.6% | -0.93 | 0.0040 | -0.723 | ||||
| 0.5000 | 3.10 | 2 | 8 | 37.6% | 0.07 | 0.0033 | -0.633 | 1,190 | 60.90 | 67.60 | 1 | -0.94 | 0.0034 | -0.630 | ||
| 0 | 2.55 | 17 | 33 | 38.6% | 0.05 | 0.0025 | -0.480 | 1,200 | 70.60 | 78.70 | 34.2% | -0.96 | 0.0026 | -0.478 | ||
| 0 | 0.5500 | 7 | 17 | 32.4% | 0.04 | 0.0018 | -0.363 | 1,210 | 80.40 | 88.60 | 35.2% | -0.98 | 0.0018 | -0.370 | ||
| 0 | 4.60 | 17 | 52.8% | 0.03 | 0.0013 | -0.274 | 1,220 | 90.20 | 98.50 | -0.99 | 0.0013 | -0.297 | ||||
| 0 | 4.90 | 2 | 57.8% | 0.02 | 0.0010 | -0.207 | 1,230 | 100.20 | 108.50 | -0.99 | 0.0008 | -0.254 | ||||
| 0 | 4.90 | 6 | 61.7% | 0.01 | 0.0007 | -0.157 | 1,240 | 110.20 | 119.00 | 46.9% | -1.00 | 0.0005 | -0.231 | |||
| 0 | 0.0500 | 2 | 34.2% | 0.01 | 0.0006 | -0.120 | 1,250 | 120.20 | 129.00 | 50.2% | -1.00 | 0.0003 | -0.216 | |||
| 0 | 4.90 | 69.4% | 0.01 | 0.0004 | -0.092 | 1,260 | 130.20 | 139.00 | 53.3% | -1.00 | 0.0002 | -0.210 | ||||
| 0 | 4.90 | 73.2% | 0.01 | 0.0003 | -0.071 | 1,270 | 140.20 | 149.00 | 56.4% | -1.00 | 0.0001 | -0.206 | ||||
| 0 | 4.90 | 76.9% | 0.00 | 0.0002 | -0.055 | 1,280 | 150.20 | 159.00 | 59.4% | -1.00 | 0.0000 | -0.205 | ||||
| 0 | 4.90 | 80.5% | 0.00 | 0.0002 | -0.043 | 1,290 | 160.20 | 169.00 | 62.4% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 3 | 84.0% | 0.00 | 0.0001 | -0.034 | 1,300 | 170.20 | 179.00 | 65.4% | -1.00 | 0.0000 | -0.204 | |||
| 0 | 4.90 | 1 | 87.5% | 0.00 | 0.0001 | -0.027 | 1,310 | 180.20 | 189.00 | 68.3% | -1.00 | 0.0000 | -0.204 | |||
| 0 | 4.90 | 90.9% | 0.00 | 0.0001 | -0.021 | 1,320 | 190.20 | 199.00 | 71.1% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 1 | 94.3% | 0.00 | 0.0001 | -0.017 | 1,330 | 200.20 | 209.00 | 74.0% | -1.00 | 0.0000 | -0.204 | |||
| 0 | 4.90 | 97.6% | 0.00 | 0.0000 | -0.014 | 1,340 | 210.20 | 219.00 | 76.8% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 100.9% | 0.00 | 0.0000 | -0.011 | 1,350 | 220.20 | 229.00 | 79.5% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 104.2% | 0.00 | 0.0000 | -0.009 | 1,360 | 230.20 | 239.00 | 82.2% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 107.4% | 0.00 | 0.0000 | -0.007 | 1,370 | 240.30 | 249.00 | 86.3% | -1.00 | 0.0000 | -0.204 | ||||
| 0 | 4.90 | 8 | 110.5% | 0.00 | 0.0000 | -0.006 | 1,380 | 250.20 | 259.00 | 87.6% | -1.00 | 0.0000 | -0.204 | |||
| 0 | 7.30 | 27 | 126.1% | 0.00 | 0.0000 | -0.004 | 1,400 | 270.20 | 279.00 | 92.8% | -1.00 | 0.0000 | -0.204 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।