BLK option chain BlackRock, Inc.
Cboe delayed options data · as of 12:34 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 ±10.6% (1,011.50–1,250.50) · ATM IV 27.0% · P/C open interest 0.73
| 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 | |
| 544.40 | 552.90 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 5.70 | 4 | 71.0% | -0.00 | 0.0000 | -0.006 | ||||
| 524.50 | 533.00 | 7 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 6.90 | 33 | 70.0% | -0.00 | 0.0000 | -0.007 | |||
| 504.20 | 513.00 | 3 | 1.00 | 0.0000 | 0.000 | 620 | 0.1500 | 7.40 | 14 | 67.9% | -0.00 | 0.0000 | -0.009 | |||
| 484.40 | 493.00 | 2 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 5.70 | 44 | 61.6% | -0.00 | 0.0000 | -0.011 | |||
| 464.50 | 473.50 | 4 | 1.00 | 0.0000 | 0.000 | 660 | 0.5000 | 2.30 | 47 | 52.4% | -0.00 | 0.0000 | -0.014 | |||
| 445.00 | 453.70 | 6 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.60 | 59 | 58.8% | -0.00 | 0.0001 | -0.017 | |||
| 425.00 | 433.90 | 13 | 1.00 | 0.0001 | 0.000 | 700 | 0 | 5.70 | 29 | 53.1% | -0.01 | 0.0001 | -0.021 | |||
| 405.10 | 414.00 | 0.99 | 0.0001 | 0.000 | 720 | 0.0500 | 5.30 | 41 | 49.8% | -0.01 | 0.0001 | -0.025 | ||||
| 395.20 | 404.00 | 0.99 | 0.0001 | 0.000 | 730 | 0 | 7.60 | 18 | 51.7% | -0.01 | 0.0001 | -0.028 | ||||
| 385.40 | 394.00 | 2 | 27.4% | 0.99 | 0.0001 | 0.000 | 740 | 0.0500 | 7.30 | 32 | 50.0% | -0.01 | 0.0001 | -0.031 | ||
| 375.60 | 384.50 | 1 | 34.0% | 0.99 | 0.0001 | 0.000 | 750 | 0.0500 | 5.70 | 116 | 46.5% | -0.01 | 0.0001 | -0.034 | ||
| 365.70 | 374.50 | 4 | 30.8% | 0.99 | 0.0001 | 0.000 | 760 | 0 | 7.50 | 24 | 47.4% | -0.01 | 0.0002 | -0.037 | ||
| 355.80 | 364.90 | 2 | 32.4% | 0.99 | 0.0002 | 0.000 | 770 | 0 | 5.00 | 17 | 42.8% | -0.01 | 0.0002 | -0.041 | ||
| 346.00 | 355.00 | 1 | 33.9% | 0.99 | 0.0002 | 0.000 | 780 | 0.0500 | 5.30 | 18 | 42.1% | -0.02 | 0.0002 | -0.044 | ||
| 336.00 | 345.00 | 32.3% | 0.98 | 0.0002 | 0.000 | 790 | 0 | 4.80 | 66 | 40.1% | -0.02 | 0.0002 | -0.049 | |||
| 326.40 | 335.50 | 40 | 33.8% | 0.98 | 0.0002 | 0.000 | 800 | 1.05 | 3.70 | 1 | 109 | 38.8% | -0.02 | 0.0002 | -0.053 | |
| 317.20 | 325.80 | 32.9% | 0.98 | 0.0003 | -0.001 | 810 | 0 | 4.70 | 4 | 53 | 37.5% | -0.02 | 0.0003 | -0.058 | ||
| 307.40 | 316.00 | 5 | 33.6% | 0.98 | 0.0003 | -0.008 | 820 | 0.4000 | 4.30 | 35 | 36.4% | -0.03 | 0.0003 | -0.064 | ||
| 297.00 | 306.00 | 2 | 32.2% | 0.97 | 0.0003 | -0.016 | 830 | 0.0500 | 6.30 | 46 | 37.2% | -0.03 | 0.0003 | -0.069 | ||
| 287.00 | 296.60 | 3 | 31.9% | 0.97 | 0.0004 | -0.024 | 840 | 0.0500 | 8.10 | 20 | 37.9% | -0.03 | 0.0004 | -0.076 | ||
| 277.20 | 287.00 | 3 | 31.8% | 0.97 | 0.0004 | -0.032 | 850 | 0.7000 | 4.10 | 16 | 34.8% | -0.04 | 0.0004 | -0.082 | ||
| 268.00 | 277.00 | 5 | 31.3% | 0.96 | 0.0005 | -0.041 | 860 | 0.7000 | 4.10 | 43 | 31.9% | -0.04 | 0.0005 | -0.089 | ||
| 259.20 | 267.80 | 5 | 31.2% | 0.96 | 0.0005 | -0.050 | 870 | 1.40 | 6.40 | 41 | 33.9% | -0.05 | 0.0005 | -0.097 | ||
| 249.70 | 258.00 | 9 | 30.6% | 0.95 | 0.0006 | -0.060 | 880 | 1.20 | 4.90 | 1 | 47 | 31.1% | -0.05 | 0.0006 | -0.105 | |
| 240.30 | 248.00 | 6 | 30.6% | 0.95 | 0.0006 | -0.070 | 890 | 1.00 | 7.60 | 54 | 32.1% | -0.06 | 0.0006 | -0.114 | ||
| 230.00 | 239.00 | 39 | 30.0% | 0.94 | 0.0007 | -0.080 | 900 | 2.10 | 9.10 | 145 | 32.9% | -0.06 | 0.0007 | -0.122 | ||
| 220.30 | 230.00 | 4 | 30.0% | 0.93 | 0.0008 | -0.091 | 910 | 2.55 | 7.40 | 21 | 30.8% | -0.07 | 0.0008 | -0.132 | ||
| 211.00 | 220.90 | 7 | 29.8% | 0.92 | 0.0008 | -0.103 | 920 | 4.00 | 7.10 | 74 | 30.3% | -0.08 | 0.0008 | -0.142 | ||
| 202.00 | 211.00 | 24 | 29.5% | 0.92 | 0.0009 | -0.115 | 930 | 3.60 | 11.00 | 119 | 31.2% | -0.09 | 0.0009 | -0.152 | ||
| 193.00 | 202.00 | 8 | 28.9% | 0.91 | 0.0010 | -0.127 | 940 | 3.70 | 12.40 | 130 | 30.7% | -0.10 | 0.0010 | -0.163 | ||
| 184.20 | 194.00 | 25 | 29.9% | 0.90 | 0.0011 | -0.139 | 950 | 6.90 | 10.70 | 82 | 30.3% | -0.11 | 0.0011 | -0.174 | ||
| 177.90 | 185.00 | 14 | 30.1% | 0.88 | 0.0012 | -0.152 | 960 | 7.70 | 12.00 | 297 | 29.9% | -0.12 | 0.0012 | -0.186 | ||
| 167.30 | 176.00 | 18 | 28.8% | 0.87 | 0.0013 | -0.165 | 970 | 8.20 | 12.70 | 61 | 29.0% | -0.13 | 0.0013 | -0.198 | ||
| 160.00 | 168.00 | 17 | 29.4% | 0.86 | 0.0014 | -0.179 | 980 | 9.60 | 13.60 | 1 | 103 | 28.6% | -0.15 | 0.0014 | -0.210 | |
| 150.40 | 159.00 | 25 | 28.4% | 0.84 | 0.0015 | -0.192 | 990 | 10.10 | 15.90 | 114 | 28.3% | -0.16 | 0.0015 | -0.222 | ||
| 142.00 | 151.00 | 79 | 28.2% | 0.83 | 0.0016 | -0.205 | 1,000 | 11.80 | 18.60 | 88 | 28.5% | -0.18 | 0.0016 | -0.234 | ||
| 134.00 | 143.00 | 16 | 28.1% | 0.81 | 0.0017 | -0.218 | 1,010 | 13.70 | 20.90 | 34 | 28.5% | -0.19 | 0.0018 | -0.246 | ||
| 126.80 | 135.00 | 27 | 28.1% | 0.79 | 0.0018 | -0.232 | 1,020 | 19.60 | 22.80 | 47 | 29.5% | -0.21 | 0.0019 | -0.258 | ||
| 120.60 | 128.00 | 19 | 28.5% | 0.78 | 0.0019 | -0.244 | 1,030 | 18.60 | 24.60 | 18 | 28.1% | -0.23 | 0.0020 | -0.269 | ||
| 113.80 | 120.00 | 77 | 28.4% | 0.76 | 0.0020 | -0.256 | 1,040 | 20.40 | 27.80 | 51 | 27.9% | -0.25 | 0.0021 | -0.280 | ||
| 104.90 | 113.00 | 29 | 27.8% | 0.73 | 0.0021 | -0.268 | 1,050 | 23.20 | 29.80 | 1 | 23 | 27.5% | -0.27 | 0.0022 | -0.290 | |
| 98.90 | 106.00 | 105 | 27.9% | 0.71 | 0.0022 | -0.278 | 1,060 | 26.50 | 32.70 | 89 | 27.5% | -0.30 | 0.0023 | -0.300 | ||
| 91.10 | 99.40 | 31 | 27.5% | 0.69 | 0.0023 | -0.288 | 1,070 | 30.70 | 35.50 | 3 | 16 | 27.5% | -0.32 | 0.0024 | -0.308 | |
| 85.60 | 92.90 | 148 | 27.6% | 0.67 | 0.0024 | -0.297 | 1,080 | 33.20 | 40.10 | 3 | 62 | 27.3% | -0.34 | 0.0025 | -0.316 | |
| 80.80 | 86.60 | 43 | 27.8% | 0.64 | 0.0025 | -0.305 | 1,090 | 36.30 | 43.80 | 16 | 27.0% | -0.37 | 0.0026 | -0.322 | ||
| 73.90 | 80.70 | 431 | 27.4% | 0.62 | 0.0026 | -0.311 | 1,100 | 41.60 | 47.70 | 459 | 27.2% | -0.40 | 0.0026 | -0.328 | ||
| 69.00 | 75.00 | 11 | 27.5% | 0.59 | 0.0026 | -0.316 | 1,110 | 45.00 | 51.10 | 7 | 26.6% | -0.42 | 0.0027 | -0.331 | ||
| 63.60 | 69.60 | 93 | 27.4% | 0.56 | 0.0027 | -0.320 | 1,120 | 49.70 | 55.20 | 1 | 46 | 26.4% | -0.45 | 0.0028 | -0.334 | |
| 58.50 | 64.50 | 16 | 27.3% | 0.54 | 0.0027 | -0.322 | 1,130 | 54.30 | 61.70 | 1 | 27 | 26.6% | -0.48 | 0.0028 | -0.334 | |
| 52.70 | 59.70 | 1 | 137 | 27.0% | 0.51 | 0.0027 | -0.323 | 1,140 | 59.20 | 66.60 | 87 | 26.4% | -0.51 | 0.0028 | -0.334 | |
| 49.00 | 55.00 | 2 | 49 | 27.1% | 0.48 | 0.0027 | -0.323 | 1,150 | 64.60 | 71.30 | 166 | 26.1% | -0.53 | 0.0028 | -0.331 | |
| 43.60 | 50.90 | 138 | 26.8% | 0.46 | 0.0027 | -0.321 | 1,160 | 70.40 | 77.00 | 32 | 26.0% | -0.56 | 0.0028 | -0.328 | ||
| 39.50 | 46.90 | 17 | 26.7% | 0.43 | 0.0027 | -0.318 | 1,170 | 76.50 | 83.40 | 2 | 26.1% | -0.59 | 0.0028 | -0.322 | ||
| 36.70 | 43.00 | 52 | 159 | 26.8% | 0.40 | 0.0027 | -0.314 | 1,180 | 82.80 | 89.80 | 27 | 26.0% | -0.61 | 0.0028 | -0.316 | |
| 33.20 | 39.00 | 15 | 26.7% | 0.38 | 0.0026 | -0.308 | 1,190 | 89.40 | 96.00 | 2 | 25.9% | -0.64 | 0.0027 | -0.308 | ||
| 28.90 | 35.90 | 2 | 324 | 26.4% | 0.36 | 0.0026 | -0.301 | 1,200 | 96.30 | 103.00 | 84 | 25.9% | -0.66 | 0.0026 | -0.299 | |
| 27.90 | 32.40 | 14 | 26.7% | 0.33 | 0.0025 | -0.294 | 1,210 | 103.40 | 110.10 | 25.8% | -0.69 | 0.0026 | -0.288 | |||
| 24.80 | 29.50 | 1 | 59 | 26.6% | 0.31 | 0.0024 | -0.286 | 1,220 | 110.70 | 118.40 | 1 | 26.0% | -0.71 | 0.0025 | -0.277 | |
| 21.90 | 27.90 | 41 | 26.7% | 0.29 | 0.0023 | -0.277 | 1,230 | 118.30 | 124.20 | 25.5% | -0.73 | 0.0024 | -0.266 | |||
| 19.90 | 25.40 | 1 | 53 | 26.8% | 0.27 | 0.0023 | -0.267 | 1,240 | 126.10 | 132.50 | 25.6% | -0.76 | 0.0023 | -0.253 | ||
| 15.90 | 19.80 | 5 | 120 | 26.4% | 0.23 | 0.0021 | -0.247 | 1,260 | 142.20 | 150.80 | 26.2% | -0.79 | 0.0021 | -0.227 | ||
| 12.20 | 15.80 | 1 | 58 | 26.1% | 0.20 | 0.0019 | -0.226 | 1,280 | 159.10 | 166.90 | 26.0% | -0.83 | 0.0019 | -0.202 | ||
| 9.30 | 14.20 | 610 | 26.5% | 0.17 | 0.0017 | -0.205 | 1,300 | 176.60 | 185.00 | 1 | 26.3% | -0.86 | 0.0017 | -0.179 | ||
| 7.10 | 12.40 | 33 | 26.8% | 0.14 | 0.0015 | -0.184 | 1,320 | 194.00 | 203.40 | 26.3% | -0.88 | 0.0016 | -0.159 | |||
| 5.50 | 10.50 | 37 | 27.1% | 0.12 | 0.0013 | -0.165 | 1,340 | 213.00 | 221.80 | 26.6% | -0.91 | 0.0015 | -0.146 | |||
| 1.60 | 7.00 | 90 | 24.7% | 0.10 | 0.0012 | -0.147 | 1,360 | 232.00 | 240.70 | 27.2% | -0.93 | 0.0014 | -0.147 | |||
| 0.7000 | 9.60 | 61 | 27.2% | 0.08 | 0.0010 | -0.130 | 1,380 | 251.40 | 260.00 | 27.2% | -0.95 | 0.0015 | -0.142 | |||
| 0.2500 | 8.80 | 55 | 27.9% | 0.07 | 0.0009 | -0.115 | 1,400 | 271.00 | 279.50 | 28.4% | -0.97 | 0.0014 | -0.123 | |||
| 0.0500 | 8.40 | 25 | 28.9% | 0.06 | 0.0008 | -0.101 | 1,420 | 291.00 | 299.30 | -0.99 | 0.0009 | -0.164 | ||||
| 0.0500 | 8.10 | 20 | 30.0% | 0.05 | 0.0007 | -0.089 | 1,440 | 311.00 | 319.30 | 30.4% | -1.00 | 0.0002 | -0.221 | |||
| 0 | 7.90 | 22 | 31.2% | 0.04 | 0.0006 | -0.078 | 1,460 | 331.00 | 339.30 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 8.10 | 18 | 32.6% | 0.04 | 0.0005 | -0.069 | 1,480 | 351.00 | 359.30 | -1.00 | 0.0000 | -0.221 | ||||
| 0.5000 | 8.10 | 20 | 34.3% | 0.03 | 0.0004 | -0.060 | 1,500 | 370.80 | 379.30 | -1.00 | 0.0000 | -0.221 | ||||
| 0.4500 | 4.00 | 1 | 4 | 31.5% | 0.03 | 0.0004 | -0.053 | 1,520 | 390.80 | 399.30 | -1.00 | 0.0000 | -0.221 | |||
| 0 | 7.30 | 12 | 35.6% | 0.02 | 0.0003 | -0.047 | 1,540 | 410.80 | 419.30 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 6.10 | 14 | 35.6% | 0.02 | 0.0003 | -0.041 | 1,560 | 430.80 | 439.20 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 5.50 | 30 | 36.1% | 0.02 | 0.0002 | -0.036 | 1,580 | 450.80 | 459.30 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 2.80 | 1 | 127 | 33.5% | 0.01 | 0.0002 | -0.032 | 1,600 | 470.80 | 479.30 | -1.00 | 0.0000 | -0.221 | |||
| 0 | 5.30 | 38.0% | 0.01 | 0.0002 | -0.028 | 1,620 | 490.80 | 499.30 | -1.00 | 0.0000 | -0.221 | |||||
| 0 | 6.50 | 48 | 40.5% | 0.01 | 0.0001 | -0.025 | 1,640 | 510.80 | 519.20 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 5.70 | 19 | 40.6% | 0.01 | 0.0001 | -0.022 | 1,660 | 530.80 | 539.20 | -1.00 | 0.0000 | -0.221 | ||||
| 0 | 5.70 | 19 | 41.6% | 0.01 | 0.0001 | -0.019 | 1,680 | 550.80 | 559.30 | 45.6% | -1.00 | 0.0000 | -0.221 | |||
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 — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs