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 ±6.9% (1,046.65–1,202.55) · ATM IV 26.4% · P/C open interest 0.78
| 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 | |
| 524.00 | 532.40 | 70.8% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 105.9% | -0.00 | 0.0000 | -0.001 | ||||
| 514.30 | 522.50 | 73.8% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 7.30 | 103.4% | -0.00 | 0.0000 | -0.001 | ||||
| 504.40 | 512.50 | 71.9% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 101.0% | -0.00 | 0.0000 | -0.001 | ||||
| 494.30 | 502.60 | 68.8% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 7.30 | 98.7% | -0.00 | 0.0000 | -0.001 | ||||
| 484.50 | 492.60 | 68.3% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 96.3% | -0.00 | 0.0000 | -0.002 | ||||
| 474.40 | 482.70 | 65.3% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 7.30 | 94.0% | -0.00 | 0.0000 | -0.002 | ||||
| 464.20 | 472.70 | 46.1% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 91.8% | -0.00 | 0.0000 | -0.002 | ||||
| 454.50 | 462.80 | 61.9% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 7.30 | 89.5% | -0.00 | 0.0000 | -0.003 | ||||
| 444.30 | 452.80 | 51.8% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 87.3% | -0.00 | 0.0000 | -0.003 | ||||
| 434.70 | 442.90 | 59.7% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 7.30 | 85.1% | -0.00 | 0.0000 | -0.003 | ||||
| 424.80 | 433.00 | 55.6% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 83.0% | -0.00 | 0.0000 | -0.004 | ||||
| 414.70 | 423.00 | 55.3% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 7.30 | 80.9% | -0.00 | 0.0000 | -0.005 | ||||
| 404.80 | 413.00 | 50.9% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 78.8% | -0.00 | 0.0000 | -0.005 | ||||
| 394.80 | 403.00 | 52.2% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 76.7% | -0.00 | 0.0000 | -0.006 | ||||
| 384.90 | 393.70 | 47.9% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.30 | 74.7% | -0.00 | 0.0000 | -0.007 | ||||
| 375.00 | 383.20 | 50.2% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.30 | 72.7% | -0.00 | 0.0000 | -0.009 | ||||
| 365.00 | 373.30 | 48.7% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.30 | 70.7% | -0.00 | 0.0000 | -0.010 | ||||
| 355.00 | 363.30 | 46.2% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.30 | 68.7% | -0.00 | 0.0000 | -0.011 | ||||
| 345.10 | 353.40 | 45.7% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 7.30 | 66.7% | -0.00 | 0.0000 | -0.013 | ||||
| 335.00 | 344.00 | 38.9% | 1.00 | 0.0001 | 0.000 | 790 | 0 | 5.70 | 61.8% | -0.00 | 0.0001 | -0.015 | ||||
| 325.00 | 333.50 | 40.8% | 1.00 | 0.0001 | 0.000 | 800 | 0 | 5.50 | 59.6% | -0.00 | 0.0001 | -0.018 | ||||
| 315.30 | 323.60 | 42.2% | 1.00 | 0.0001 | 0.000 | 810 | 0 | 5.00 | 56.8% | -0.00 | 0.0001 | -0.021 | ||||
| 305.30 | 313.70 | 40.8% | 1.00 | 0.0001 | 0.000 | 820 | 0 | 3.20 | 50.9% | -0.00 | 0.0001 | -0.024 | ||||
| 295.20 | 304.00 | 30.3% | 0.99 | 0.0001 | 0.000 | 830 | 0 | 7.40 | 57.4% | -0.01 | 0.0001 | -0.027 | ||||
| 285.60 | 294.00 | 38.0% | 0.99 | 0.0001 | -0.003 | 840 | 0 | 4.90 | 51.3% | -0.01 | 0.0001 | -0.032 | ||||
| 275.70 | 284.50 | 37.2% | 0.99 | 0.0002 | -0.009 | 850 | 0 | 3.20 | 46.0% | -0.01 | 0.0002 | -0.036 | ||||
| 265.80 | 274.10 | 1 | 37.9% | 0.99 | 0.0002 | -0.015 | 860 | 0 | 4.90 | 47.8% | -0.01 | 0.0002 | -0.042 | |||
| 255.60 | 264.20 | 33.1% | 0.99 | 0.0002 | -0.022 | 870 | 0 | 4.90 | 5 | 46.1% | -0.01 | 0.0002 | -0.048 | |||
| 246.00 | 254.30 | 35.9% | 0.99 | 0.0003 | -0.030 | 880 | 0 | 5.30 | 1 | 45.1% | -0.01 | 0.0003 | -0.055 | |||
| 236.00 | 244.50 | 34.8% | 0.98 | 0.0003 | -0.039 | 890 | 0 | 5.30 | 4 | 43.4% | -0.02 | 0.0003 | -0.063 | |||
| 226.30 | 234.70 | 34.7% | 0.98 | 0.0004 | -0.049 | 900 | 0 | 5.30 | 41.7% | -0.02 | 0.0004 | -0.072 | ||||
| 216.50 | 224.90 | 34.0% | 0.98 | 0.0004 | -0.061 | 910 | 0 | 7.70 | 1 | 43.3% | -0.02 | 0.0004 | -0.083 | |||
| 206.60 | 215.10 | 31.7% | 0.97 | 0.0005 | -0.073 | 920 | 0 | 3.90 | 36.2% | -0.03 | 0.0005 | -0.094 | ||||
| 196.80 | 205.40 | 31.5% | 0.97 | 0.0006 | -0.087 | 930 | 0 | 4.90 | 36.2% | -0.03 | 0.0006 | -0.107 | ||||
| 187.20 | 195.80 | 31.9% | 0.96 | 0.0007 | -0.102 | 940 | 0 | 4.90 | 1 | 34.5% | -0.04 | 0.0007 | -0.122 | |||
| 177.50 | 185.90 | 30.7% | 0.96 | 0.0008 | -0.119 | 950 | 0.1000 | 5.10 | 7 | 8 | 33.3% | -0.04 | 0.0008 | -0.138 | ||
| 168.00 | 176.60 | 30.6% | 0.95 | 0.0009 | -0.137 | 960 | 0.0500 | 5.70 | 1 | 32.4% | -0.05 | 0.0009 | -0.155 | |||
| 158.50 | 167.00 | 30.7% | 0.94 | 0.0010 | -0.157 | 970 | 0.0500 | 7.00 | 6 | 32.2% | -0.06 | 0.0010 | -0.174 | |||
| 149.10 | 157.60 | 30.3% | 0.93 | 0.0012 | -0.178 | 980 | 0.0500 | 6.60 | 30.0% | -0.07 | 0.0012 | -0.195 | ||||
| 139.80 | 148.50 | 29.6% | 0.92 | 0.0014 | -0.201 | 990 | 0.7500 | 7.50 | 29.9% | -0.08 | 0.0014 | -0.217 | ||||
| 130.70 | 139.00 | 29.9% | 0.90 | 0.0016 | -0.226 | 1,000 | 1.50 | 8.00 | 2 | 29.2% | -0.10 | 0.0016 | -0.241 | |||
| 121.40 | 130.00 | 29.0% | 0.89 | 0.0018 | -0.251 | 1,010 | 2.30 | 9.10 | 2 | 28.9% | -0.11 | 0.0018 | -0.266 | |||
| 112.80 | 121.80 | 29.0% | 0.87 | 0.0020 | -0.278 | 1,020 | 2.50 | 11.50 | 28.8% | -0.13 | 0.0020 | -0.293 | ||||
| 104.00 | 113.00 | 28.5% | 0.85 | 0.0022 | -0.305 | 1,030 | 3.70 | 12.50 | 28.2% | -0.15 | 0.0022 | -0.320 | ||||
| 96.00 | 104.80 | 28.5% | 0.83 | 0.0024 | -0.333 | 1,040 | 5.30 | 14.00 | 27.9% | -0.18 | 0.0025 | -0.347 | ||||
| 87.80 | 96.00 | 27.8% | 0.80 | 0.0027 | -0.360 | 1,050 | 7.80 | 12.80 | 26.5% | -0.20 | 0.0027 | -0.374 | ||||
| 81.50 | 88.00 | 28.6% | 0.77 | 0.0029 | -0.387 | 1,060 | 10.50 | 16.70 | 1 | 27.4% | -0.23 | 0.0030 | -0.400 | |||
| 74.30 | 81.00 | 28.3% | 0.74 | 0.0032 | -0.412 | 1,070 | 12.20 | 19.50 | 2 | 27.1% | -0.26 | 0.0032 | -0.425 | |||
| 66.40 | 74.00 | 27.9% | 0.71 | 0.0034 | -0.435 | 1,080 | 16.70 | 21.70 | 27.3% | -0.29 | 0.0034 | -0.448 | ||||
| 59.50 | 67.00 | 27.6% | 0.68 | 0.0036 | -0.455 | 1,090 | 17.60 | 25.50 | 26.5% | -0.33 | 0.0037 | -0.468 | ||||
| 51.90 | 60.00 | 26.8% | 0.64 | 0.0038 | -0.471 | 1,100 | 21.10 | 28.90 | 26.3% | -0.37 | 0.0039 | -0.484 | ||||
| 47.60 | 54.00 | 27.3% | 0.60 | 0.0039 | -0.484 | 1,110 | 24.90 | 32.60 | 26.0% | -0.41 | 0.0040 | -0.497 | ||||
| 41.80 | 48.00 | 2 | 26.9% | 0.56 | 0.0040 | -0.492 | 1,120 | 29.40 | 36.70 | 25.9% | -0.45 | 0.0041 | -0.505 | |||
| 36.30 | 43.00 | 1 | 2 | 26.8% | 0.52 | 0.0041 | -0.495 | 1,130 | 33.80 | 41.00 | 25.4% | -0.49 | 0.0042 | -0.508 | ||
| 31.00 | 38.00 | 1 | 1 | 26.4% | 0.48 | 0.0041 | -0.493 | 1,140 | 39.00 | 46.00 | 25.2% | -0.53 | 0.0042 | -0.507 | ||
| 26.40 | 33.40 | 3 | 26.2% | 0.44 | 0.0041 | -0.486 | 1,150 | 44.50 | 51.50 | 24.9% | -0.57 | 0.0042 | -0.501 | |||
| 22.00 | 29.70 | 2 | 26.0% | 0.40 | 0.0040 | -0.475 | 1,160 | 50.60 | 57.30 | 24.7% | -0.61 | 0.0042 | -0.490 | |||
| 20.10 | 25.80 | 3 | 26.4% | 0.36 | 0.0039 | -0.459 | 1,170 | 57.00 | 63.60 | 24.4% | -0.65 | 0.0041 | -0.476 | |||
| 16.60 | 22.50 | 1 | 2 | 26.2% | 0.32 | 0.0038 | -0.440 | 1,180 | 64.00 | 71.00 | 24.5% | -0.69 | 0.0039 | -0.458 | ||
| 12.00 | 19.80 | 1 | 25.5% | 0.29 | 0.0036 | -0.418 | 1,190 | 71.40 | 79.30 | 24.8% | -0.73 | 0.0038 | -0.437 | |||
| 9.10 | 16.00 | 1 | 2 | 24.7% | 0.26 | 0.0034 | -0.394 | 1,200 | 79.10 | 86.90 | 24.7% | -0.76 | 0.0036 | -0.413 | ||
| 7.90 | 15.30 | 1 | 9 | 25.7% | 0.23 | 0.0031 | -0.368 | 1,210 | 87.20 | 96.00 | 25.1% | -0.80 | 0.0034 | -0.388 | ||
| 5.40 | 13.50 | 25.4% | 0.20 | 0.0029 | -0.342 | 1,220 | 96.00 | 104.40 | 25.2% | -0.82 | 0.0032 | -0.362 | ||||
| 6.00 | 11.70 | 1 | 1 | 26.4% | 0.17 | 0.0027 | -0.315 | 1,230 | 104.40 | 113.00 | 25.1% | -0.85 | 0.0029 | -0.335 | ||
| 3.20 | 10.40 | 1 | 25.7% | 0.15 | 0.0024 | -0.288 | 1,240 | 113.20 | 121.70 | 25.2% | -0.88 | 0.0027 | -0.310 | |||
| 1.00 | 9.60 | 25.3% | 0.13 | 0.0022 | -0.263 | 1,250 | 122.40 | 131.30 | 25.3% | -0.90 | 0.0025 | -0.287 | ||||
| 0.4000 | 9.30 | 1 | 26.0% | 0.11 | 0.0020 | -0.238 | 1,260 | 132.00 | 140.90 | 25.4% | -0.92 | 0.0023 | -0.265 | |||
| 0.6000 | 7.80 | 26.4% | 0.10 | 0.0018 | -0.215 | 1,270 | 141.70 | 150.00 | 26.2% | -0.94 | 0.0021 | -0.245 | ||||
| 0.0500 | 8.60 | 27.9% | 0.09 | 0.0016 | -0.193 | 1,280 | 151.20 | 159.70 | 25.6% | -0.95 | 0.0020 | -0.217 | ||||
| 0.0500 | 7.00 | 27.7% | 0.07 | 0.0014 | -0.173 | 1,290 | 161.00 | 169.50 | 25.4% | -0.97 | 0.0018 | -0.206 | ||||
| 0 | 7.10 | 29.0% | 0.06 | 0.0012 | -0.154 | 1,300 | 170.90 | 179.40 | 27.0% | -0.98 | 0.0014 | -0.202 | ||||
| 0 | 6.60 | 29.7% | 0.05 | 0.0011 | -0.138 | 1,310 | 180.80 | 189.40 | -0.99 | 0.0010 | -0.151 | |||||
| 0 | 6.20 | 30.5% | 0.05 | 0.0010 | -0.122 | 1,320 | 190.80 | 199.40 | -0.99 | 0.0006 | -0.113 | |||||
| 0 | 6.00 | 31.4% | 0.04 | 0.0008 | -0.109 | 1,330 | 200.90 | 209.40 | 30.3% | -1.00 | 0.0003 | -0.113 | ||||
| 0 | 7.60 | 34.2% | 0.03 | 0.0007 | -0.096 | 1,340 | 210.80 | 219.40 | -1.00 | 0.0001 | -0.113 | |||||
| 0 | 5.10 | 32.5% | 0.03 | 0.0006 | -0.085 | 1,350 | 220.90 | 229.40 | -1.00 | 0.0000 | -0.113 | |||||
| 0 | 6.90 | 35.7% | 0.03 | 0.0006 | -0.075 | 1,360 | 230.80 | 239.40 | -1.00 | 0.0000 | -0.113 | |||||
| 0 | 7.00 | 36.9% | 0.02 | 0.0005 | -0.067 | 1,370 | 240.80 | 249.40 | -1.00 | 0.0000 | -0.113 | |||||
| 0 | 5.30 | 35.9% | 0.02 | 0.0004 | -0.059 | 1,380 | 250.80 | 259.30 | -1.00 | 0.0000 | -0.113 | |||||
| 0 | 5.50 | 10 | 38.2% | 0.01 | 0.0003 | -0.046 | 1,400 | 270.80 | 279.30 | -1.00 | 0.0000 | -0.113 | ||||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs