BLK option chain BlackRock, Inc.
Cboe delayed options data · as of 21:52 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 ±5.8% (1,059.45–1,189.75) · ATM IV 27.5% · P/C open interest 0.29
| 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 | |
| 523.00 | 531.90 | 86.6% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 131.7% | 0.00 | 0.0000 | -0.001 | ||||
| 513.00 | 521.40 | 89.7% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 5.60 | 122.9% | -0.00 | 0.0000 | -0.001 | ||||
| 502.90 | 511.40 | 84.0% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 5.20 | 118.6% | -0.00 | 0.0000 | -0.001 | ||||
| 493.10 | 501.60 | 80.2% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 5.20 | 115.8% | -0.00 | 0.0000 | -0.001 | ||||
| 483.20 | 491.50 | 84.7% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 119.8% | -0.00 | 0.0000 | -0.001 | ||||
| 473.20 | 481.50 | 81.5% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 5.60 | 111.7% | -0.00 | 0.0000 | -0.002 | ||||
| 463.30 | 472.00 | 76.4% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 5.40 | 108.3% | -0.00 | 0.0000 | -0.002 | ||||
| 453.00 | 461.60 | 72.9% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.30 | 111.3% | -0.00 | 0.0000 | -0.002 | ||||
| 443.10 | 451.60 | 69.2% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 108.5% | -0.00 | 0.0000 | -0.002 | ||||
| 433.10 | 442.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.30 | 105.8% | -0.00 | 0.0000 | -0.003 | |||||
| 423.10 | 431.70 | 64.4% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.00 | 102.3% | -0.00 | 0.0000 | -0.003 | ||||
| 413.40 | 421.70 | 69.2% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 5.20 | 94.6% | -0.00 | 0.0000 | -0.004 | ||||
| 403.40 | 412.00 | 62.5% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 97.9% | -0.00 | 0.0000 | -0.004 | ||||
| 393.50 | 401.80 | 66.2% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 95.3% | -0.00 | 0.0000 | -0.005 | ||||
| 383.50 | 391.80 | 63.4% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.20 | 92.5% | -0.00 | 0.0000 | -0.006 | ||||
| 373.50 | 382.00 | 57.1% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 90.2% | -0.00 | 0.0000 | -0.006 | ||||
| 363.60 | 371.90 | 60.6% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 87.7% | -0.00 | 0.0000 | -0.008 | ||||
| 353.40 | 361.90 | 54.9% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 85.3% | -0.00 | 0.0000 | -0.009 | ||||
| 343.40 | 352.00 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.00 | 82.2% | -0.00 | 0.0000 | -0.010 | |||||
| 333.70 | 342.00 | 55.1% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 5.60 | 76.5% | -0.00 | 0.0000 | -0.012 | ||||
| 323.60 | 332.00 | 51.2% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 5.20 | 73.2% | -0.00 | 0.0000 | -0.014 | ||||
| 313.60 | 322.00 | 44.4% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 5.50 | 71.7% | -0.00 | 0.0000 | -0.016 | ||||
| 303.50 | 312.10 | 1.00 | 0.0001 | 0.000 | 820 | 0 | 5.30 | 69.0% | -0.00 | 0.0001 | -0.019 | |||||
| 293.70 | 302.10 | 48.4% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 7.20 | 70.8% | -0.00 | 0.0001 | -0.022 | ||||
| 283.80 | 292.20 | 46.0% | 1.00 | 0.0001 | 0.000 | 840 | 0 | 5.40 | 64.8% | -0.00 | 0.0001 | -0.025 | ||||
| 273.90 | 282.20 | 44.6% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 5.30 | 62.4% | -0.00 | 0.0001 | -0.029 | ||||
| 264.00 | 272.80 | 41.2% | 0.99 | 0.0001 | 0.000 | 860 | 0 | 5.10 | 1 | 59.8% | -0.01 | 0.0001 | -0.034 | |||
| 254.00 | 262.30 | 41.9% | 0.99 | 0.0001 | 0.000 | 870 | 0 | 5.40 | 58.2% | -0.01 | 0.0001 | -0.039 | ||||
| 244.00 | 252.40 | 40.5% | 0.99 | 0.0002 | -0.007 | 880 | 0 | 7.30 | 1 | 59.6% | -0.01 | 0.0002 | -0.045 | |||
| 234.00 | 243.00 | 36.4% | 0.99 | 0.0002 | -0.016 | 890 | 0 | 5.10 | 53.4% | -0.01 | 0.0002 | -0.053 | ||||
| 224.00 | 232.50 | 1 | 36.9% | 0.99 | 0.0002 | -0.026 | 900 | 0 | 2.40 | 35 | 2 | 44.9% | -0.01 | 0.0002 | -0.061 | |
| 214.10 | 222.60 | 35.5% | 0.99 | 0.0003 | -0.037 | 910 | 0 | 5.10 | 1 | 49.2% | -0.01 | 0.0003 | -0.071 | |||
| 204.30 | 212.70 | 35.8% | 0.98 | 0.0004 | -0.050 | 920 | 0 | 4.70 | 46.4% | -0.02 | 0.0004 | -0.082 | ||||
| 194.30 | 202.90 | 33.3% | 0.98 | 0.0004 | -0.064 | 930 | 0 | 4.90 | 44.7% | -0.02 | 0.0004 | -0.095 | ||||
| 184.60 | 192.80 | 33.7% | 0.98 | 0.0005 | -0.080 | 940 | 0 | 4.90 | 1 | 42.7% | -0.02 | 0.0005 | -0.109 | |||
| 174.90 | 183.00 | 33.5% | 0.97 | 0.0006 | -0.098 | 950 | 0 | 7.20 | 1 | 44.2% | -0.03 | 0.0006 | -0.126 | |||
| 164.90 | 173.50 | 33.8% | 0.97 | 0.0007 | -0.118 | 960 | 0 | 7.30 | 3 | 42.2% | -0.03 | 0.0007 | -0.145 | |||
| 155.20 | 163.80 | 33.1% | 0.96 | 0.0009 | -0.141 | 970 | 0 | 2.05 | 3 | 31.0% | -0.04 | 0.0009 | -0.166 | |||
| 145.60 | 154.00 | 31.3% | 0.95 | 0.0010 | -0.167 | 980 | 0 | 6.00 | 36.2% | -0.05 | 0.0010 | -0.191 | ||||
| 136.10 | 144.60 | 31.4% | 0.94 | 0.0012 | -0.195 | 990 | 0.9000 | 2.35 | 1 | 2 | 30.0% | -0.06 | 0.0012 | -0.217 | ||
| 126.60 | 135.00 | 30.3% | 0.93 | 0.0014 | -0.226 | 1,000 | 0.0500 | 5.80 | 18 | 31.9% | -0.07 | 0.0014 | -0.247 | |||
| 117.30 | 125.70 | 30.5% | 0.92 | 0.0016 | -0.259 | 1,010 | 0.3000 | 4.90 | 6 | 29.0% | -0.08 | 0.0017 | -0.280 | |||
| 108.10 | 116.70 | 30.5% | 0.90 | 0.0019 | -0.296 | 1,020 | 2.40 | 6.80 | 7 | 31.3% | -0.10 | 0.0019 | -0.315 | |||
| 99.50 | 108.00 | 30.5% | 0.88 | 0.0022 | -0.334 | 1,030 | 1.65 | 8.20 | 4 | 29.6% | -0.12 | 0.0022 | -0.353 | |||
| 90.20 | 99.00 | 29.5% | 0.86 | 0.0025 | -0.375 | 1,040 | 3.70 | 10.40 | 2 | 30.7% | -0.14 | 0.0025 | -0.392 | |||
| 82.00 | 90.90 | 29.6% | 0.83 | 0.0029 | -0.416 | 1,050 | 5.30 | 10.30 | 1 | 29.3% | -0.17 | 0.0029 | -0.433 | |||
| 73.90 | 82.00 | 29.0% | 0.80 | 0.0032 | -0.458 | 1,060 | 4.70 | 13.40 | 2 | 28.3% | -0.20 | 0.0032 | -0.474 | |||
| 67.10 | 74.00 | 4 | 29.6% | 0.77 | 0.0036 | -0.499 | 1,070 | 6.80 | 15.90 | 2 | 28.4% | -0.23 | 0.0036 | -0.514 | ||
| 58.60 | 67.00 | 5 | 28.7% | 0.74 | 0.0039 | -0.537 | 1,080 | 9.30 | 18.00 | 27.9% | -0.27 | 0.0040 | -0.551 | |||
| 52.90 | 60.00 | 4 | 29.2% | 0.69 | 0.0042 | -0.571 | 1,090 | 12.20 | 20.30 | 1 | 27.5% | -0.31 | 0.0043 | -0.585 | ||
| 46.80 | 52.50 | 2 | 203 | 28.8% | 0.65 | 0.0045 | -0.599 | 1,100 | 16.30 | 21.90 | 4 | 26.8% | -0.35 | 0.0046 | -0.613 | |
| 39.70 | 47.00 | 1 | 28.5% | 0.61 | 0.0047 | -0.621 | 1,110 | 20.00 | 25.20 | 3 | 26.4% | -0.40 | 0.0048 | -0.634 | ||
| 34.50 | 41.00 | 28.4% | 0.56 | 0.0049 | -0.634 | 1,120 | 23.50 | 31.30 | 26.7% | -0.45 | 0.0050 | -0.647 | ||||
| 29.90 | 36.00 | 2 | 28.5% | 0.51 | 0.0050 | -0.638 | 1,130 | 29.70 | 34.60 | 2 | 26.5% | -0.50 | 0.0050 | -0.652 | ||
| 25.20 | 28.80 | 1 | 27.3% | 0.46 | 0.0049 | -0.634 | 1,140 | 34.70 | 39.50 | 3 | 26.0% | -0.55 | 0.0051 | -0.647 | ||
| 19.70 | 27.00 | 1 | 27.7% | 0.41 | 0.0048 | -0.621 | 1,150 | 40.10 | 45.80 | 25.8% | -0.60 | 0.0050 | -0.634 | |||
| 15.80 | 23.00 | 8 | 27.6% | 0.36 | 0.0047 | -0.600 | 1,160 | 46.00 | 52.80 | 25.7% | -0.65 | 0.0048 | -0.613 | |||
| 13.10 | 20.00 | 27.7% | 0.32 | 0.0044 | -0.572 | 1,170 | 52.80 | 59.40 | 25.4% | -0.69 | 0.0046 | -0.586 | ||||
| 9.00 | 17.20 | 27.0% | 0.28 | 0.0042 | -0.540 | 1,180 | 60.10 | 68.60 | 26.2% | -0.73 | 0.0043 | -0.553 | ||||
| 6.70 | 14.80 | 3 | 3 | 27.0% | 0.24 | 0.0039 | -0.504 | 1,190 | 68.00 | 74.60 | 25.2% | -0.77 | 0.0040 | -0.517 | ||
| 7.40 | 12.80 | 4 | 28.6% | 0.21 | 0.0035 | -0.466 | 1,200 | 76.10 | 84.60 | 26.2% | -0.81 | 0.0037 | -0.478 | |||
| 3.70 | 11.20 | 3 | 27.5% | 0.18 | 0.0032 | -0.427 | 1,210 | 85.00 | 93.20 | 26.2% | -0.84 | 0.0034 | -0.440 | |||
| 2.50 | 9.90 | 1 | 27.8% | 0.15 | 0.0029 | -0.388 | 1,220 | 93.50 | 102.00 | 26.2% | -0.86 | 0.0031 | -0.401 | |||
| 1.00 | 8.90 | 27.7% | 0.13 | 0.0026 | -0.351 | 1,230 | 103.00 | 111.20 | 26.1% | -0.89 | 0.0028 | -0.365 | ||||
| 0.5000 | 8.00 | 28.3% | 0.11 | 0.0023 | -0.316 | 1,240 | 112.00 | 120.40 | 26.4% | -0.91 | 0.0025 | -0.330 | ||||
| 0.0500 | 8.50 | 2 | 30.1% | 0.10 | 0.0020 | -0.283 | 1,250 | 121.50 | 130.00 | 26.5% | -0.93 | 0.0022 | -0.296 | |||
| 0.0500 | 8.20 | 1 | 31.5% | 0.08 | 0.0018 | -0.252 | 1,260 | 131.40 | 139.70 | 27.9% | -0.94 | 0.0020 | -0.270 | |||
| 0.1000 | 8.00 | 32.9% | 0.07 | 0.0015 | -0.225 | 1,270 | 141.00 | 149.50 | 26.7% | -0.96 | 0.0018 | -0.237 | ||||
| 0 | 6.20 | 32.4% | 0.06 | 0.0013 | -0.199 | 1,280 | 150.80 | 159.40 | -0.97 | 0.0016 | -0.203 | |||||
| 0 | 7.50 | 35.4% | 0.05 | 0.0012 | -0.177 | 1,290 | 161.00 | 169.40 | 30.7% | -0.98 | 0.0014 | -0.179 | ||||
| 0 | 7.10 | 36.5% | 0.04 | 0.0010 | -0.156 | 1,300 | 170.80 | 179.40 | -0.99 | 0.0010 | -0.176 | |||||
| 0 | 5.30 | 35.7% | 0.04 | 0.0009 | -0.138 | 1,310 | 180.90 | 189.40 | 32.6% | -0.99 | 0.0008 | -0.152 | ||||
| 0 | 5.30 | 37.1% | 0.03 | 0.0008 | -0.122 | 1,320 | 190.80 | 199.40 | -1.00 | 0.0004 | -0.172 | |||||
| 0 | 5.60 | 38.9% | 0.03 | 0.0006 | -0.108 | 1,330 | 200.80 | 209.40 | -1.00 | 0.0002 | -0.173 | |||||
| 0 | 5.30 | 39.8% | 0.02 | 0.0006 | -0.095 | 1,340 | 210.80 | 219.40 | -1.00 | 0.0000 | -0.173 | |||||
| 0 | 5.60 | 41.6% | 0.02 | 0.0005 | -0.084 | 1,350 | 220.80 | 229.40 | -1.00 | 0.0000 | -0.173 | |||||
| 0 | 5.30 | 42.5% | 0.02 | 0.0004 | -0.074 | 1,360 | 230.80 | 239.40 | -1.00 | 0.0000 | -0.173 | |||||
| 0 | 7.20 | 46.6% | 0.01 | 0.0004 | -0.066 | 1,370 | 240.80 | 249.40 | -1.00 | 0.0000 | -0.173 | |||||
| 0 | 6.90 | 47.5% | 0.01 | 0.0003 | -0.058 | 1,380 | 250.80 | 259.30 | -1.00 | 0.0000 | -0.173 | |||||
| 0 | 7.30 | 50.7% | 0.01 | 0.0002 | -0.046 | 1,400 | 270.80 | 279.30 | -1.00 | 0.0000 | -0.173 | |||||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs