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 ±9.8% (1,018.79–1,240.69) · ATM IV 26.4% · P/C open interest 0.10
| 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 | |
| 547.20 | 555.50 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 7.40 | 1 | 78.5% | -0.00 | 0.0000 | -0.004 | ||||
| 527.40 | 535.70 | 44.6% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.40 | 75.0% | -0.00 | 0.0000 | -0.005 | ||||
| 508.20 | 515.90 | 45.1% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.40 | 71.5% | -0.00 | 0.0000 | -0.006 | ||||
| 488.10 | 496.20 | 42.9% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.50 | 68.4% | -0.00 | 0.0000 | -0.007 | ||||
| 468.10 | 476.40 | 43.7% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.50 | 65.2% | -0.00 | 0.0000 | -0.009 | ||||
| 448.50 | 456.70 | 40.2% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.50 | 62.1% | -0.00 | 0.0000 | -0.012 | ||||
| 428.70 | 437.00 | 41.0% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.60 | 59.2% | -0.00 | 0.0000 | -0.015 | ||||
| 409.00 | 417.20 | 39.6% | 1.00 | 0.0001 | 0.000 | 720 | 0 | 7.60 | 56.2% | -0.01 | 0.0001 | -0.018 | ||||
| 399.00 | 407.40 | 39.1% | 0.99 | 0.0001 | 0.000 | 730 | 0 | 7.60 | 54.8% | -0.01 | 0.0001 | -0.020 | ||||
| 389.30 | 397.50 | 38.5% | 0.99 | 0.0001 | 0.000 | 740 | 0 | 7.70 | 53.3% | -0.01 | 0.0001 | -0.023 | ||||
| 379.40 | 387.70 | 37.4% | 0.99 | 0.0001 | 0.000 | 750 | 0 | 7.70 | 52.0% | -0.01 | 0.0001 | -0.025 | ||||
| 370.00 | 377.90 | 37.3% | 0.99 | 0.0001 | 0.000 | 760 | 0 | 7.70 | 50.6% | -0.01 | 0.0001 | -0.028 | ||||
| 359.90 | 368.00 | 37.7% | 0.99 | 0.0001 | 0.000 | 770 | 0 | 7.80 | 49.2% | -0.01 | 0.0001 | -0.031 | ||||
| 350.00 | 358.20 | 36.9% | 0.99 | 0.0001 | -0.001 | 780 | 0 | 7.80 | 48.0% | -0.01 | 0.0001 | -0.035 | ||||
| 340.10 | 348.40 | 36.4% | 0.99 | 0.0002 | -0.006 | 790 | 0 | 7.90 | 46.6% | -0.01 | 0.0002 | -0.038 | ||||
| 330.40 | 338.60 | 35.9% | 0.99 | 0.0002 | -0.011 | 800 | 0 | 7.90 | 50 | 45.4% | -0.01 | 0.0002 | -0.043 | |||
| 320.80 | 328.80 | 34.5% | 0.98 | 0.0002 | -0.016 | 810 | 0 | 8.00 | 44.1% | -0.02 | 0.0002 | -0.047 | ||||
| 311.00 | 319.10 | 34.4% | 0.98 | 0.0002 | -0.022 | 820 | 0.2000 | 2.95 | 36.1% | -0.02 | 0.0002 | -0.052 | ||||
| 301.20 | 309.40 | 34.3% | 0.98 | 0.0003 | -0.028 | 830 | 0.4000 | 3.20 | 35.8% | -0.02 | 0.0003 | -0.058 | ||||
| 291.90 | 299.70 | 33.9% | 0.98 | 0.0003 | -0.035 | 840 | 0.6000 | 3.30 | 35.1% | -0.02 | 0.0003 | -0.064 | ||||
| 281.80 | 290.00 | 32.8% | 0.97 | 0.0004 | -0.042 | 850 | 0.9000 | 3.50 | 34.6% | -0.03 | 0.0004 | -0.070 | ||||
| 272.80 | 280.30 | 33.3% | 0.97 | 0.0004 | -0.050 | 860 | 0.9000 | 3.80 | 10 | 33.8% | -0.03 | 0.0004 | -0.077 | |||
| 262.80 | 270.70 | 32.4% | 0.97 | 0.0004 | -0.058 | 870 | 1.10 | 4.10 | 33.3% | -0.04 | 0.0004 | -0.084 | ||||
| 253.10 | 261.10 | 31.9% | 0.96 | 0.0005 | -0.067 | 880 | 1.70 | 4.40 | 10 | 33.1% | -0.04 | 0.0005 | -0.092 | |||
| 243.50 | 251.60 | 31.7% | 0.96 | 0.0006 | -0.077 | 890 | 1.70 | 4.70 | 32.2% | -0.05 | 0.0006 | -0.101 | ||||
| 234.30 | 242.20 | 31.5% | 0.95 | 0.0006 | -0.087 | 900 | 2.05 | 5.20 | 52 | 31.8% | -0.05 | 0.0006 | -0.110 | |||
| 224.90 | 232.80 | 31.0% | 0.94 | 0.0007 | -0.097 | 910 | 2.50 | 5.60 | 8 | 31.3% | -0.06 | 0.0007 | -0.120 | |||
| 215.60 | 223.40 | 30.9% | 0.94 | 0.0008 | -0.108 | 920 | 3.10 | 6.20 | 31.0% | -0.07 | 0.0008 | -0.131 | ||||
| 206.40 | 214.20 | 30.5% | 0.93 | 0.0008 | -0.120 | 930 | 3.70 | 6.80 | 3 | 30.7% | -0.07 | 0.0009 | -0.141 | |||
| 197.40 | 205.00 | 30.3% | 0.92 | 0.0009 | -0.132 | 940 | 4.40 | 7.50 | 2 | 10 | 30.3% | -0.08 | 0.0009 | -0.153 | ||
| 188.50 | 195.90 | 30.3% | 0.91 | 0.0010 | -0.145 | 950 | 5.30 | 8.40 | 5 | 30.1% | -0.09 | 0.0010 | -0.165 | |||
| 179.20 | 187.50 | 29.9% | 0.90 | 0.0011 | -0.158 | 960 | 6.10 | 9.40 | 29.8% | -0.10 | 0.0011 | -0.178 | ||||
| 170.20 | 178.60 | 29.6% | 0.89 | 0.0012 | -0.172 | 970 | 7.10 | 10.60 | 5 | 29.6% | -0.11 | 0.0012 | -0.191 | |||
| 161.80 | 169.80 | 29.3% | 0.87 | 0.0013 | -0.185 | 980 | 8.20 | 11.90 | 4 | 29.3% | -0.13 | 0.0014 | -0.204 | |||
| 153.00 | 161.20 | 29.1% | 0.86 | 0.0014 | -0.200 | 990 | 9.30 | 13.40 | 5 | 29.0% | -0.14 | 0.0015 | -0.218 | |||
| 144.60 | 152.70 | 28.8% | 0.85 | 0.0016 | -0.214 | 1,000 | 10.80 | 15.00 | 2 | 28.8% | -0.16 | 0.0016 | -0.231 | |||
| 136.50 | 144.40 | 28.6% | 0.83 | 0.0017 | -0.228 | 1,010 | 12.20 | 16.90 | 28.6% | -0.17 | 0.0017 | -0.245 | ||||
| 128.40 | 136.30 | 1 | 28.4% | 0.81 | 0.0018 | -0.242 | 1,020 | 14.00 | 18.90 | 28.4% | -0.19 | 0.0018 | -0.259 | |||
| 120.00 | 128.40 | 6 | 28.0% | 0.79 | 0.0019 | -0.256 | 1,030 | 17.90 | 19.70 | 7 | 28.4% | -0.21 | 0.0020 | -0.272 | ||
| 113.00 | 120.70 | 28.0% | 0.77 | 0.0020 | -0.269 | 1,040 | 18.00 | 23.10 | 2 | 27.8% | -0.23 | 0.0021 | -0.285 | |||
| 106.00 | 113.30 | 1 | 27.9% | 0.75 | 0.0022 | -0.282 | 1,050 | 20.60 | 26.30 | 4 | 27.9% | -0.25 | 0.0022 | -0.298 | ||
| 98.60 | 106.10 | 27.7% | 0.73 | 0.0023 | -0.294 | 1,060 | 23.10 | 29.20 | 4 | 27.7% | -0.28 | 0.0023 | -0.310 | |||
| 91.70 | 99.10 | 3 | 27.5% | 0.71 | 0.0024 | -0.305 | 1,070 | 25.90 | 32.10 | 27.4% | -0.30 | 0.0025 | -0.321 | |||
| 85.00 | 92.50 | 3 | 27.4% | 0.68 | 0.0025 | -0.315 | 1,080 | 28.90 | 35.20 | 1 | 27.2% | -0.33 | 0.0026 | -0.331 | ||
| 78.50 | 86.10 | 27.2% | 0.66 | 0.0026 | -0.324 | 1,090 | 35.00 | 37.20 | 2 | 27.3% | -0.35 | 0.0027 | -0.340 | |||
| 73.10 | 79.90 | 5 | 27.3% | 0.63 | 0.0027 | -0.331 | 1,100 | 36.10 | 42.30 | 14 | 26.8% | -0.38 | 0.0028 | -0.347 | ||
| 67.30 | 74.10 | 27.2% | 0.60 | 0.0027 | -0.337 | 1,110 | 43.00 | 45.30 | 1 | 27.0% | -0.41 | 0.0028 | -0.353 | |||
| 61.80 | 66.00 | 26.7% | 0.57 | 0.0028 | -0.341 | 1,120 | 44.20 | 50.50 | 26.3% | -0.44 | 0.0029 | -0.358 | ||||
| 57.00 | 60.80 | 6 | 26.6% | 0.55 | 0.0028 | -0.344 | 1,130 | 49.00 | 55.10 | 4 | 26.2% | -0.47 | 0.0030 | -0.361 | ||
| 52.00 | 55.70 | 1 | 26.5% | 0.52 | 0.0029 | -0.345 | 1,140 | 54.00 | 59.70 | 5 | 25.9% | -0.50 | 0.0030 | -0.363 | ||
| 47.50 | 53.80 | 2 | 27.1% | 0.49 | 0.0029 | -0.344 | 1,150 | 59.30 | 65.10 | 1 | 25.8% | -0.53 | 0.0030 | -0.362 | ||
| 43.10 | 46.50 | 2 | 26.3% | 0.46 | 0.0029 | -0.342 | 1,160 | 65.00 | 70.80 | 25.7% | -0.56 | 0.0030 | -0.360 | |||
| 39.10 | 42.40 | 7 | 26.2% | 0.43 | 0.0028 | -0.338 | 1,170 | 70.80 | 76.80 | 1 | 25.6% | -0.59 | 0.0030 | -0.357 | ||
| 35.40 | 38.60 | 26.2% | 0.41 | 0.0028 | -0.333 | 1,180 | 77.10 | 83.60 | 25.7% | -0.62 | 0.0030 | -0.352 | ||||
| 28.90 | 31.60 | 13 | 26.0% | 0.35 | 0.0027 | -0.318 | 1,200 | 90.40 | 97.30 | 25.5% | -0.67 | 0.0029 | -0.339 | |||
| 22.00 | 27.70 | 5 | 26.1% | 0.30 | 0.0026 | -0.299 | 1,220 | 105.00 | 111.80 | 25.4% | -0.73 | 0.0028 | -0.321 | |||
| 16.40 | 22.80 | 25 | 25.8% | 0.26 | 0.0024 | -0.276 | 1,240 | 120.70 | 127.90 | 25.4% | -0.78 | 0.0026 | -0.299 | |||
| 12.30 | 17.90 | 11 | 25.4% | 0.22 | 0.0022 | -0.252 | 1,260 | 137.30 | 145.50 | 25.6% | -0.82 | 0.0024 | -0.275 | |||
| 9.40 | 14.60 | 9 | 25.5% | 0.18 | 0.0019 | -0.227 | 1,280 | 154.70 | 162.60 | 25.4% | -0.86 | 0.0022 | -0.249 | |||
| 8.90 | 11.60 | 2,013 | 26.2% | 0.15 | 0.0017 | -0.202 | 1,300 | 172.90 | 180.50 | 25.3% | -0.90 | 0.0020 | -0.218 | |||
| 6.50 | 9.30 | 3 | 26.1% | 0.13 | 0.0015 | -0.178 | 1,320 | 191.60 | 199.50 | 25.2% | -0.93 | 0.0016 | -0.180 | |||
| 4.20 | 7.50 | 12 | 25.8% | 0.10 | 0.0013 | -0.155 | 1,340 | 210.80 | 218.60 | 24.5% | -0.95 | 0.0013 | -0.139 | |||
| 3.10 | 6.30 | 1 | 26.1% | 0.09 | 0.0011 | -0.135 | 1,360 | 230.20 | 238.30 | 23.0% | -0.97 | 0.0010 | -0.097 | |||
| 2.30 | 5.30 | 1 | 26.4% | 0.07 | 0.0010 | -0.116 | 1,380 | 250.00 | 258.50 | 23.7% | -0.98 | 0.0007 | -0.058 | |||
| 1.50 | 4.60 | 26.7% | 0.06 | 0.0008 | -0.100 | 1,400 | 269.80 | 278.80 | -0.99 | 0.0005 | -0.026 | |||||
| 1.40 | 4.10 | 27.6% | 0.05 | 0.0007 | -0.085 | 1,420 | 289.70 | 298.80 | -0.99 | 0.0003 | -0.002 | |||||
| 1.10 | 3.70 | 9 | 28.2% | 0.04 | 0.0006 | -0.072 | 1,440 | 309.60 | 318.00 | -1.00 | 0.0002 | 0.000 | ||||
| 0.5000 | 3.40 | 7 | 28.5% | 0.03 | 0.0005 | -0.062 | 1,460 | 329.60 | 338.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0.3000 | 3.10 | 29.1% | 0.03 | 0.0004 | -0.052 | 1,480 | 349.60 | 358.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0.2000 | 2.85 | 29.8% | 0.02 | 0.0003 | -0.044 | 1,500 | 369.50 | 378.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0.1000 | 2.70 | 30.5% | 0.02 | 0.0003 | -0.038 | 1,520 | 389.50 | 398.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0.0500 | 2.60 | 31.4% | 0.01 | 0.0002 | -0.032 | 1,540 | 409.50 | 418.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0.0500 | 2.50 | 32.3% | 0.01 | 0.0002 | -0.027 | 1,560 | 429.50 | 438.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.70 | 40.0% | 0.01 | 0.0002 | -0.023 | 1,580 | 449.50 | 458.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.60 | 41.1% | 0.01 | 0.0001 | -0.019 | 1,600 | 469.50 | 478.30 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.60 | 42.3% | 0.01 | 0.0001 | -0.017 | 1,620 | 489.50 | 498.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.60 | 43.5% | 0.01 | 0.0001 | -0.014 | 1,640 | 509.50 | 518.60 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.50 | 44.5% | 0.00 | 0.0001 | -0.012 | 1,660 | 529.40 | 538.20 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.50 | 45.6% | 0.00 | 0.0001 | -0.010 | 1,680 | 549.40 | 558.50 | -1.00 | 0.0000 | 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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs