BLK option chain BlackRock, Inc.
Cboe delayed options data · as of 15:34 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 ±5.0% (1,077.07–1,191.17) · ATM IV 28.1% · P/C open interest 0.17
| 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 | |
| 530.80 | 539.70 | 123.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 145.4% | -0.00 | 0.0000 | -0.001 | ||||
| 520.80 | 529.60 | 118.7% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.90 | 142.0% | -0.00 | 0.0000 | -0.002 | ||||
| 510.80 | 519.70 | 116.4% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 138.7% | -0.00 | 0.0000 | -0.002 | ||||
| 500.90 | 509.80 | 115.0% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.90 | 135.5% | -0.00 | 0.0000 | -0.002 | ||||
| 491.00 | 499.80 | 112.7% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.90 | 132.2% | -0.00 | 0.0000 | -0.002 | ||||
| 481.00 | 490.00 | 111.1% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.90 | 129.1% | -0.00 | 0.0000 | -0.003 | ||||
| 471.00 | 480.00 | 108.0% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 125.9% | -0.00 | 0.0000 | -0.003 | ||||
| 461.00 | 470.00 | 104.8% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.90 | 122.9% | -0.00 | 0.0000 | -0.003 | ||||
| 451.00 | 460.00 | 101.8% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.90 | 119.8% | -0.00 | 0.0000 | -0.004 | ||||
| 441.10 | 450.00 | 99.5% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.90 | 116.8% | -0.00 | 0.0000 | -0.004 | ||||
| 431.10 | 440.00 | 96.5% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.90 | 113.9% | -0.00 | 0.0000 | -0.005 | ||||
| 421.10 | 430.00 | 93.6% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.90 | 110.9% | -0.00 | 0.0000 | -0.005 | ||||
| 411.10 | 420.00 | 90.7% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.90 | 108.1% | -0.00 | 0.0000 | -0.006 | ||||
| 401.20 | 410.00 | 88.6% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 4.90 | 105.2% | -0.00 | 0.0000 | -0.007 | ||||
| 391.20 | 400.00 | 85.7% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.90 | 102.4% | -0.00 | 0.0000 | -0.008 | ||||
| 381.30 | 390.00 | 83.7% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 99.6% | -0.00 | 0.0000 | -0.009 | ||||
| 371.30 | 380.00 | 80.9% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 4.90 | 96.8% | -0.00 | 0.0000 | -0.010 | ||||
| 361.30 | 370.00 | 78.2% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 4.90 | 94.1% | -0.00 | 0.0000 | -0.012 | ||||
| 351.40 | 360.30 | 78.2% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 4.90 | 91.4% | -0.00 | 0.0000 | -0.013 | ||||
| 341.40 | 350.00 | 73.6% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 4.90 | 88.7% | -0.00 | 0.0000 | -0.015 | ||||
| 331.50 | 340.20 | 72.9% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 4.90 | 86.1% | -0.00 | 0.0000 | -0.017 | ||||
| 321.50 | 330.10 | 69.7% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 4.90 | 83.5% | -0.00 | 0.0000 | -0.019 | ||||
| 311.50 | 320.20 | 67.7% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 4.90 | 80.9% | -0.00 | 0.0000 | -0.022 | ||||
| 301.60 | 310.10 | 65.2% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 4.90 | 78.3% | -0.00 | 0.0001 | -0.025 | ||||
| 291.70 | 300.20 | 1 | 63.8% | 1.00 | 0.0001 | 0.000 | 840 | 0 | 4.90 | 75.8% | -0.00 | 0.0001 | -0.029 | |||
| 281.70 | 290.30 | 61.9% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 4.90 | 73.3% | -0.00 | 0.0001 | -0.033 | ||||
| 271.80 | 280.30 | 59.9% | 0.99 | 0.0001 | 0.000 | 860 | 0 | 4.90 | 70.8% | -0.00 | 0.0001 | -0.037 | ||||
| 261.80 | 270.40 | 58.0% | 0.99 | 0.0001 | -0.006 | 870 | 0 | 4.90 | 2 | 68.3% | -0.01 | 0.0001 | -0.043 | |||
| 251.90 | 260.30 | 1 | 55.6% | 0.99 | 0.0001 | -0.013 | 880 | 0 | 4.90 | 1 | 65.8% | -0.01 | 0.0001 | -0.049 | ||
| 241.90 | 250.30 | 53.2% | 0.99 | 0.0002 | -0.022 | 890 | 0 | 4.90 | 63.4% | -0.01 | 0.0002 | -0.056 | ||||
| 232.00 | 241.00 | 54.0% | 0.99 | 0.0002 | -0.031 | 900 | 0 | 4.90 | 61.0% | -0.01 | 0.0002 | -0.064 | ||||
| 222.10 | 231.00 | 52.0% | 0.99 | 0.0002 | -0.042 | 910 | 0 | 4.90 | 4 | 58.5% | -0.01 | 0.0002 | -0.073 | |||
| 212.20 | 220.40 | 47.9% | 0.99 | 0.0003 | -0.054 | 920 | 0 | 4.90 | 56.1% | -0.01 | 0.0003 | -0.084 | ||||
| 202.30 | 211.00 | 47.9% | 0.99 | 0.0003 | -0.067 | 930 | 0 | 4.90 | 1 | 53.8% | -0.01 | 0.0003 | -0.096 | |||
| 192.40 | 201.00 | 45.9% | 0.98 | 0.0004 | -0.083 | 940 | 0 | 4.90 | 5 | 51.4% | -0.02 | 0.0004 | -0.110 | |||
| 182.50 | 191.00 | 43.9% | 0.98 | 0.0005 | -0.100 | 950 | 0 | 4.90 | 3 | 49.0% | -0.02 | 0.0005 | -0.126 | |||
| 172.60 | 180.60 | 40.7% | 0.98 | 0.0006 | -0.120 | 960 | 0 | 4.90 | 1 | 46.7% | -0.02 | 0.0006 | -0.145 | |||
| 162.80 | 171.00 | 40.1% | 0.97 | 0.0007 | -0.142 | 970 | 0 | 4.90 | 3 | 44.3% | -0.03 | 0.0007 | -0.166 | |||
| 153.00 | 161.50 | 39.4% | 0.96 | 0.0008 | -0.167 | 980 | 0 | 4.90 | 42.0% | -0.03 | 0.0008 | -0.190 | ||||
| 143.20 | 151.40 | 37.3% | 0.96 | 0.0010 | -0.196 | 990 | 0 | 4.90 | 3 | 39.7% | -0.04 | 0.0010 | -0.217 | |||
| 133.50 | 141.50 | 1 | 35.7% | 0.95 | 0.0012 | -0.228 | 1,000 | 0.5000 | 4.40 | 7 | 37.4% | -0.05 | 0.0012 | -0.247 | ||
| 123.80 | 129.90 | 30.8% | 0.94 | 0.0014 | -0.263 | 1,010 | 0.0500 | 8.40 | 2 | 40.0% | -0.06 | 0.0014 | -0.282 | |||
| 114.20 | 120.50 | 1 | 30.5% | 0.93 | 0.0016 | -0.303 | 1,020 | 0.8500 | 4.80 | 1 | 33.8% | -0.07 | 0.0016 | -0.320 | ||
| 104.80 | 111.10 | 30.1% | 0.91 | 0.0019 | -0.346 | 1,030 | 0.0500 | 8.90 | 11 | 35.4% | -0.09 | 0.0019 | -0.363 | |||
| 95.50 | 101.70 | 29.4% | 0.89 | 0.0022 | -0.393 | 1,040 | 2.70 | 4.50 | 3 | 30.9% | -0.11 | 0.0022 | -0.409 | |||
| 86.20 | 92.20 | 1 | 28.3% | 0.87 | 0.0026 | -0.444 | 1,050 | 1.80 | 8.60 | 6 | 31.7% | -0.13 | 0.0026 | -0.458 | ||
| 77.50 | 83.80 | 3 | 28.6% | 0.85 | 0.0030 | -0.497 | 1,060 | 3.10 | 10.00 | 1 | 31.3% | -0.15 | 0.0030 | -0.510 | ||
| 69.00 | 75.20 | 7 | 28.2% | 0.82 | 0.0034 | -0.551 | 1,070 | 5.00 | 11.20 | 3 | 30.8% | -0.18 | 0.0034 | -0.564 | ||
| 61.00 | 67.10 | 5 | 28.1% | 0.78 | 0.0038 | -0.605 | 1,080 | 7.40 | 13.20 | 1 | 30.8% | -0.22 | 0.0039 | -0.617 | ||
| 53.30 | 59.20 | 2 | 27.8% | 0.74 | 0.0043 | -0.657 | 1,090 | 10.40 | 12.10 | 1 | 28.7% | -0.26 | 0.0043 | -0.668 | ||
| 49.60 | 55.30 | 27.6% | 0.72 | 0.0045 | -0.681 | 1,095 | 11.30 | 17.00 | 30.4% | -0.28 | 0.0045 | -0.692 | ||||
| 46.00 | 51.90 | 2 | 27.6% | 0.70 | 0.0047 | -0.703 | 1,100 | 13.20 | 14.90 | 28.5% | -0.30 | 0.0047 | -0.714 | |||
| 42.70 | 48.20 | 27.4% | 0.67 | 0.0049 | -0.724 | 1,105 | 14.50 | 20.00 | 30.2% | -0.33 | 0.0049 | -0.734 | ||||
| 40.20 | 45.00 | 1 | 27.8% | 0.65 | 0.0050 | -0.742 | 1,110 | 16.50 | 18.30 | 28.4% | -0.35 | 0.0051 | -0.752 | |||
| 36.10 | 41.70 | 27.2% | 0.62 | 0.0052 | -0.758 | 1,115 | 18.10 | 23.10 | 29.7% | -0.38 | 0.0052 | -0.768 | ||||
| 35.80 | 38.50 | 1 | 28.4% | 0.60 | 0.0053 | -0.771 | 1,120 | 20.30 | 22.20 | 28.2% | -0.40 | 0.0054 | -0.780 | |||
| 30.20 | 35.80 | 27.1% | 0.57 | 0.0054 | -0.781 | 1,125 | 22.20 | 27.90 | 2 | 29.8% | -0.43 | 0.0054 | -0.790 | |||
| 30.30 | 33.00 | 1 | 28.4% | 0.54 | 0.0055 | -0.788 | 1,130 | 24.60 | 26.80 | 3 | 28.1% | -0.46 | 0.0055 | -0.797 | ||
| 24.80 | 30.50 | 26.9% | 0.52 | 0.0055 | -0.791 | 1,135 | 26.90 | 31.90 | 29.3% | -0.49 | 0.0056 | -0.800 | ||||
| 22.40 | 27.80 | 226 | 26.8% | 0.49 | 0.0055 | -0.791 | 1,140 | 29.50 | 31.90 | 2 | 28.0% | -0.51 | 0.0056 | -0.800 | ||
| 20.00 | 25.40 | 26.6% | 0.46 | 0.0055 | -0.788 | 1,145 | 32.30 | 37.30 | 29.4% | -0.54 | 0.0056 | -0.796 | ||||
| 17.80 | 23.60 | 48 | 26.7% | 0.44 | 0.0054 | -0.782 | 1,150 | 35.10 | 37.40 | 3 | 27.9% | -0.57 | 0.0055 | -0.790 | ||
| 15.80 | 21.30 | 26.5% | 0.41 | 0.0054 | -0.772 | 1,155 | 37.30 | 43.00 | 28.8% | -0.59 | 0.0054 | -0.780 | ||||
| 13.90 | 19.80 | 1 | 26.6% | 0.38 | 0.0052 | -0.760 | 1,160 | 41.30 | 47.00 | 29.7% | -0.62 | 0.0053 | -0.768 | |||
| 12.40 | 18.00 | 26.7% | 0.36 | 0.0051 | -0.745 | 1,165 | 44.60 | 49.10 | 29.1% | -0.65 | 0.0052 | -0.752 | ||||
| 11.10 | 17.00 | 48 | 27.1% | 0.33 | 0.0050 | -0.728 | 1,170 | 47.20 | 54.00 | 29.5% | -0.67 | 0.0051 | -0.735 | |||
| 9.80 | 15.80 | 27.3% | 0.31 | 0.0048 | -0.709 | 1,175 | 49.80 | 57.00 | 28.7% | -0.69 | 0.0049 | -0.716 | ||||
| 10.70 | 13.10 | 4 | 5 | 27.9% | 0.29 | 0.0046 | -0.689 | 1,180 | 54.70 | 61.00 | 29.6% | -0.72 | 0.0047 | -0.695 | ||
| 8.00 | 13.60 | 28.0% | 0.27 | 0.0045 | -0.667 | 1,185 | 58.30 | 64.90 | 29.6% | -0.74 | 0.0045 | -0.672 | ||||
| 6.90 | 12.60 | 28.1% | 0.25 | 0.0043 | -0.644 | 1,190 | 62.10 | 68.70 | 29.6% | -0.76 | 0.0044 | -0.649 | ||||
| 5.50 | 11.10 | 7 | 28.9% | 0.21 | 0.0039 | -0.596 | 1,200 | 70.40 | 76.80 | 1 | 30.0% | -0.79 | 0.0040 | -0.600 | ||
| 4.20 | 10.00 | 14 | 29.7% | 0.18 | 0.0035 | -0.547 | 1,210 | 78.50 | 85.00 | 29.8% | -0.83 | 0.0036 | -0.551 | |||
| 2.45 | 9.50 | 30.3% | 0.16 | 0.0031 | -0.499 | 1,220 | 87.20 | 94.00 | 30.3% | -0.85 | 0.0032 | -0.502 | ||||
| 1.20 | 9.10 | 31.1% | 0.13 | 0.0027 | -0.452 | 1,230 | 96.30 | 102.80 | 30.6% | -0.88 | 0.0028 | -0.456 | ||||
| 0.0500 | 9.00 | 32.1% | 0.11 | 0.0024 | -0.409 | 1,240 | 105.60 | 112.40 | 31.5% | -0.90 | 0.0025 | -0.412 | ||||
| 0.0500 | 8.60 | 33.7% | 0.10 | 0.0021 | -0.368 | 1,250 | 114.80 | 121.90 | 32.0% | -0.91 | 0.0022 | -0.371 | ||||
| 0.0500 | 4.90 | 31.1% | 0.08 | 0.0018 | -0.331 | 1,260 | 124.40 | 131.50 | 32.8% | -0.93 | 0.0019 | -0.333 | ||||
| 0.0500 | 4.90 | 32.9% | 0.07 | 0.0016 | -0.297 | 1,270 | 132.20 | 141.00 | 29.5% | -0.94 | 0.0017 | -0.299 | ||||
| 0 | 4.90 | 34.6% | 0.06 | 0.0014 | -0.266 | 1,280 | 142.00 | 151.00 | 30.5% | -0.95 | 0.0015 | -0.267 | ||||
| 0 | 4.90 | 36.3% | 0.05 | 0.0012 | -0.239 | 1,290 | 152.20 | 161.00 | 32.7% | -0.96 | 0.0013 | -0.237 | ||||
| 0 | 4.90 | 38.0% | 0.04 | 0.0011 | -0.214 | 1,300 | 162.00 | 171.00 | 33.6% | -0.97 | 0.0012 | -0.211 | ||||
| 0 | 4.90 | 39.7% | 0.04 | 0.0009 | -0.191 | 1,310 | 172.00 | 180.90 | 34.8% | -0.98 | 0.0010 | -0.187 | ||||
| 0 | 4.90 | 41.3% | 0.03 | 0.0008 | -0.171 | 1,320 | 181.80 | 190.90 | 35.4% | -0.98 | 0.0009 | -0.163 | ||||
| 0 | 4.90 | 42.9% | 0.03 | 0.0007 | -0.154 | 1,330 | 192.00 | 200.80 | 37.3% | -0.99 | 0.0008 | -0.149 | ||||
| 0 | 4.90 | 44.5% | 0.02 | 0.0006 | -0.138 | 1,340 | 201.80 | 210.80 | 37.8% | -0.99 | 0.0006 | -0.137 | ||||
| 0 | 4.90 | 46.1% | 0.02 | 0.0005 | -0.124 | 1,350 | 212.00 | 220.80 | 40.2% | -0.99 | 0.0005 | -0.123 | ||||
| 0 | 4.90 | 47.6% | 0.02 | 0.0005 | -0.112 | 1,360 | 222.00 | 230.80 | 41.6% | -0.99 | 0.0004 | -0.111 | ||||
| 0 | 4.90 | 49.2% | 0.02 | 0.0004 | -0.100 | 1,370 | 232.00 | 240.80 | 43.0% | -1.00 | 0.0003 | -0.115 | ||||
| 0 | 4.90 | 50.7% | 0.01 | 0.0004 | -0.090 | 1,380 | 242.00 | 250.80 | 44.4% | -1.00 | 0.0002 | -0.111 | ||||
| 0 | 4.90 | 53.6% | 0.01 | 0.0003 | -0.074 | 1,400 | 262.00 | 270.80 | 47.1% | -1.00 | 0.0001 | -0.107 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs