BLK option chain BlackRock, Inc.
Cboe delayed options data · के अनुसार 18:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±13.9% (968.98–1,282.28) · ATM IV 27.2% · P/C ओपन इंटरेस्ट 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 546.20 | 554.70 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 5.10 | 79 | 53.5% | -0.00 | 0.0000 | -0.012 | ||||
| 526.70 | 535.20 | 1 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 50.7% | -0.01 | 0.0000 | -0.014 | ||||
| 507.20 | 515.70 | 1 | 1.00 | 0.0001 | 0.000 | 620 | 0 | 1.85 | 12 | 42.0% | -0.01 | 0.0001 | -0.017 | |||
| 487.70 | 496.20 | 1 | 0.99 | 0.0001 | 0.000 | 640 | 0 | 2.00 | 7 | 40.4% | -0.01 | 0.0001 | -0.020 | |||
| 468.20 | 476.70 | 2 | 31.1% | 0.99 | 0.0001 | 0.000 | 660 | 0 | 2.20 | 20 | 38.9% | -0.01 | 0.0001 | -0.024 | ||
| 448.80 | 457.30 | 1 | 33.3% | 0.99 | 0.0001 | 0.000 | 680 | 0.0500 | 2.55 | 16 | 37.9% | -0.01 | 0.0001 | -0.028 | ||
| 429.40 | 437.80 | 33.3% | 0.99 | 0.0001 | 0.000 | 700 | 0 | 2.85 | 9 | 36.5% | -0.02 | 0.0001 | -0.033 | |||
| 410.10 | 418.60 | 33.8% | 0.98 | 0.0002 | 0.000 | 720 | 0.3000 | 3.20 | 17 | 35.7% | -0.02 | 0.0002 | -0.038 | |||
| 400.40 | 408.90 | 33.4% | 0.98 | 0.0002 | 0.000 | 730 | 0.5000 | 3.30 | 24 | 35.2% | -0.02 | 0.0002 | -0.042 | |||
| 390.80 | 399.20 | 33.2% | 0.98 | 0.0002 | -0.001 | 740 | 0.8000 | 3.80 | 18 | 35.3% | -0.02 | 0.0002 | -0.045 | |||
| 381.20 | 389.60 | 8 | 33.1% | 0.98 | 0.0002 | -0.005 | 750 | 0.9500 | 3.80 | 15 | 34.6% | -0.03 | 0.0002 | -0.048 | ||
| 371.60 | 380.10 | 33.0% | 0.98 | 0.0002 | -0.010 | 760 | 1.05 | 4.10 | 18 | 34.1% | -0.03 | 0.0003 | -0.052 | |||
| 362.10 | 370.60 | 1 | 33.0% | 0.97 | 0.0003 | -0.014 | 770 | 1.50 | 4.60 | 17 | 34.2% | -0.03 | 0.0003 | -0.056 | ||
| 352.60 | 361.10 | 1 | 32.9% | 0.97 | 0.0003 | -0.019 | 780 | 1.70 | 4.70 | 21 | 33.5% | -0.03 | 0.0003 | -0.060 | ||
| 343.10 | 351.50 | 1 | 32.5% | 0.97 | 0.0003 | -0.025 | 790 | 2.50 | 6.00 | 16 | 34.4% | -0.04 | 0.0003 | -0.064 | ||
| 333.70 | 342.20 | 2 | 32.5% | 0.96 | 0.0003 | -0.030 | 800 | 2.55 | 7.20 | 232 | 34.3% | -0.04 | 0.0004 | -0.069 | ||
| 324.20 | 332.60 | 8 | 32.0% | 0.96 | 0.0004 | -0.036 | 810 | 3.00 | 5.90 | 1 | 12 | 32.7% | -0.05 | 0.0004 | -0.074 | |
| 314.90 | 323.40 | 32.1% | 0.96 | 0.0004 | -0.042 | 820 | 3.40 | 6.20 | 11 | 32.2% | -0.05 | 0.0004 | -0.079 | |||
| 305.50 | 313.90 | 2 | 31.6% | 0.95 | 0.0004 | -0.048 | 830 | 4.00 | 6.50 | 2 | 9 | 31.8% | -0.05 | 0.0005 | -0.084 | |
| 296.30 | 304.80 | 1 | 31.6% | 0.95 | 0.0005 | -0.054 | 840 | 4.60 | 7.30 | 3 | 31.7% | -0.06 | 0.0005 | -0.089 | ||
| 287.10 | 295.60 | 1 | 31.4% | 0.94 | 0.0005 | -0.061 | 850 | 5.10 | 8.30 | 14 | 31.6% | -0.07 | 0.0006 | -0.095 | ||
| 278.00 | 286.50 | 1 | 31.2% | 0.94 | 0.0006 | -0.068 | 860 | 5.60 | 10.30 | 14 | 31.9% | -0.07 | 0.0006 | -0.101 | ||
| 268.90 | 277.00 | 1 | 30.8% | 0.93 | 0.0006 | -0.075 | 870 | 6.50 | 9.80 | 5 | 31.1% | -0.08 | 0.0006 | -0.107 | ||
| 259.90 | 268.00 | 1 | 30.6% | 0.92 | 0.0007 | -0.082 | 880 | 6.90 | 10.80 | 25 | 30.7% | -0.09 | 0.0007 | -0.113 | ||
| 250.90 | 259.00 | 30.3% | 0.91 | 0.0007 | -0.090 | 890 | 8.10 | 11.80 | 2 | 30.6% | -0.09 | 0.0008 | -0.120 | |||
| 242.10 | 250.60 | 2 | 30.4% | 0.91 | 0.0008 | -0.098 | 900 | 10.40 | 12.70 | 1 | 22 | 30.8% | -0.10 | 0.0008 | -0.127 | |
| 233.20 | 242.00 | 30.2% | 0.90 | 0.0008 | -0.106 | 910 | 10.00 | 13.90 | 10 | 30.0% | -0.11 | 0.0009 | -0.134 | |||
| 224.50 | 233.00 | 19 | 29.8% | 0.89 | 0.0009 | -0.114 | 920 | 11.40 | 15.30 | 23 | 30.0% | -0.12 | 0.0009 | -0.140 | ||
| 215.90 | 225.00 | 29.8% | 0.88 | 0.0010 | -0.122 | 930 | 12.30 | 16.50 | 10 | 29.6% | -0.13 | 0.0010 | -0.147 | |||
| 207.40 | 216.00 | 1 | 29.4% | 0.87 | 0.0010 | -0.130 | 940 | 13.70 | 18.20 | 5 | 29.4% | -0.14 | 0.0010 | -0.155 | ||
| 199.80 | 208.00 | 5 | 29.6% | 0.86 | 0.0011 | -0.138 | 950 | 16.10 | 19.40 | 16 | 29.4% | -0.15 | 0.0011 | -0.162 | ||
| 190.90 | 200.00 | 29.3% | 0.85 | 0.0011 | -0.147 | 960 | 16.70 | 22.90 | 1 | 61 | 29.4% | -0.16 | 0.0012 | -0.169 | ||
| 182.90 | 192.00 | 29.1% | 0.83 | 0.0012 | -0.155 | 970 | 18.20 | 23.20 | 14 | 28.7% | -0.18 | 0.0012 | -0.176 | |||
| 175.00 | 184.00 | 4 | 28.9% | 0.82 | 0.0013 | -0.163 | 980 | 20.10 | 25.60 | 37 | 28.7% | -0.19 | 0.0013 | -0.183 | ||
| 167.30 | 176.00 | 2 | 28.8% | 0.81 | 0.0014 | -0.171 | 990 | 22.50 | 27.80 | 20 | 28.6% | -0.20 | 0.0014 | -0.190 | ||
| 159.70 | 168.00 | 37 | 28.5% | 0.79 | 0.0014 | -0.179 | 1,000 | 24.70 | 30.20 | 20 | 28.4% | -0.22 | 0.0014 | -0.197 | ||
| 152.20 | 161.00 | 8 | 28.4% | 0.78 | 0.0015 | -0.187 | 1,010 | 27.20 | 32.70 | 14 | 28.3% | -0.23 | 0.0015 | -0.204 | ||
| 144.90 | 153.00 | 2 | 28.1% | 0.76 | 0.0016 | -0.195 | 1,020 | 29.90 | 35.40 | 22 | 28.2% | -0.25 | 0.0016 | -0.210 | ||
| 137.80 | 146.00 | 26 | 28.1% | 0.75 | 0.0016 | -0.202 | 1,030 | 32.80 | 38.00 | 23 | 28.1% | -0.27 | 0.0016 | -0.216 | ||
| 130.80 | 139.00 | 208 | 27.9% | 0.73 | 0.0017 | -0.208 | 1,040 | 35.80 | 41.40 | 64 | 28.0% | -0.28 | 0.0017 | -0.222 | ||
| 117.40 | 126.00 | 22 | 27.7% | 0.69 | 0.0018 | -0.221 | 1,060 | 42.10 | 48.00 | 55 | 27.7% | -0.32 | 0.0018 | -0.233 | ||
| 106.30 | 114.00 | 151 | 27.8% | 0.66 | 0.0019 | -0.231 | 1,080 | 49.00 | 54.80 | 37 | 27.3% | -0.36 | 0.0019 | -0.242 | ||
| 94.90 | 102.00 | 1 | 175 | 27.6% | 0.62 | 0.0020 | -0.240 | 1,100 | 56.60 | 62.40 | 19 | 26.9% | -0.40 | 0.0020 | -0.249 | |
| 84.50 | 91.00 | 40 | 27.5% | 0.58 | 0.0020 | -0.245 | 1,120 | 65.60 | 72.20 | 9 | 26.8% | -0.44 | 0.0021 | -0.254 | ||
| 74.20 | 81.00 | 27 | 27.3% | 0.54 | 0.0021 | -0.249 | 1,140 | 75.40 | 82.00 | 7 | 26.6% | -0.48 | 0.0021 | -0.256 | ||
| 64.50 | 71.10 | 21 | 26.9% | 0.50 | 0.0021 | -0.249 | 1,160 | 86.10 | 93.10 | 5 | 26.5% | -0.52 | 0.0022 | -0.256 | ||
| 56.20 | 62.20 | 1 | 26 | 26.7% | 0.46 | 0.0021 | -0.247 | 1,180 | 98.00 | 104.80 | 26 | 26.4% | -0.56 | 0.0022 | -0.254 | |
| 48.40 | 54.50 | 1 | 19 | 26.5% | 0.42 | 0.0020 | -0.243 | 1,200 | 110.10 | 117.40 | 50 | 26.3% | -0.61 | 0.0022 | -0.249 | |
| 43.20 | 49.20 | 457 | 27.0% | 0.38 | 0.0020 | -0.237 | 1,220 | 124.00 | 131.00 | 26.3% | -0.64 | 0.0021 | -0.243 | |||
| 37.10 | 42.80 | 58 | 26.8% | 0.34 | 0.0019 | -0.230 | 1,240 | 138.00 | 145.10 | 26.2% | -0.68 | 0.0020 | -0.233 | |||
| 31.70 | 37.50 | 28 | 26.8% | 0.31 | 0.0018 | -0.220 | 1,260 | 153.00 | 160.00 | 1 | 26.2% | -0.72 | 0.0020 | -0.222 | ||
| 27.10 | 33.20 | 60 | 26.9% | 0.28 | 0.0018 | -0.210 | 1,280 | 168.20 | 175.30 | 26.0% | -0.75 | 0.0019 | -0.209 | |||
| 23.20 | 29.20 | 1 | 18 | 26.9% | 0.25 | 0.0017 | -0.199 | 1,300 | 185.00 | 192.00 | 26.2% | -0.78 | 0.0018 | -0.195 | ||
| 20.00 | 25.90 | 17 | 27.1% | 0.22 | 0.0016 | -0.187 | 1,320 | 201.30 | 209.10 | 26.2% | -0.81 | 0.0016 | -0.180 | |||
| 17.00 | 21.00 | 4 | 26.7% | 0.20 | 0.0014 | -0.176 | 1,340 | 219.00 | 226.10 | 26.3% | -0.84 | 0.0015 | -0.165 | |||
| 14.60 | 18.40 | 1 | 2 | 26.9% | 0.18 | 0.0013 | -0.164 | 1,360 | 237.00 | 244.50 | 26.6% | -0.86 | 0.0014 | -0.150 | ||
| 12.30 | 15.80 | 7 | 26.9% | 0.16 | 0.0012 | -0.153 | 1,380 | 255.00 | 262.40 | 26.6% | -0.88 | 0.0013 | -0.139 | |||
| 10.50 | 16.00 | 13 | 27.7% | 0.14 | 0.0011 | -0.142 | 1,400 | 273.50 | 281.00 | 26.7% | -0.90 | 0.0013 | -0.131 | |||
| 9.00 | 14.00 | 5 | 27.8% | 0.12 | 0.0010 | -0.131 | 1,420 | 292.20 | 299.80 | 26.8% | -0.92 | 0.0013 | -0.123 | |||
| 7.80 | 12.20 | 4 | 28.0% | 0.11 | 0.0010 | -0.121 | 1,440 | 311.30 | 319.10 | 27.0% | -0.94 | 0.0013 | -0.140 | |||
| 6.40 | 10.80 | 3 | 28.0% | 0.10 | 0.0009 | -0.111 | 1,460 | 330.70 | 338.60 | 27.2% | -0.96 | 0.0013 | -0.153 | |||
| 5.50 | 9.50 | 2 | 28.2% | 0.09 | 0.0008 | -0.102 | 1,480 | 350.40 | 359.10 | 28.6% | -0.97 | 0.0012 | -0.188 | |||
| 2.00 | 8.40 | 4 | 27.0% | 0.08 | 0.0007 | -0.094 | 1,500 | 370.40 | 378.80 | 29.3% | -0.99 | 0.0008 | -0.126 | |||
| 3.60 | 7.60 | 5 | 28.4% | 0.07 | 0.0006 | -0.086 | 1,520 | 390.20 | 399.00 | 30.5% | -0.99 | 0.0003 | -0.126 | |||
| 3.50 | 6.90 | 6 | 28.9% | 0.06 | 0.0006 | -0.079 | 1,540 | 410.20 | 419.00 | 31.6% | -1.00 | 0.0001 | -0.126 | |||
| 0.2500 | 6.30 | 5 | 27.3% | 0.05 | 0.0005 | -0.073 | 1,560 | 430.20 | 439.00 | 32.7% | -1.00 | 0.0000 | -0.126 | |||
| 1.95 | 5.70 | 5 | 29.0% | 0.05 | 0.0005 | -0.067 | 1,580 | 450.20 | 459.00 | 33.7% | -1.00 | 0.0000 | -0.126 | |||
| 0.2500 | 5.40 | 31 | 28.3% | 0.04 | 0.0004 | -0.061 | 1,600 | 470.20 | 479.00 | 34.8% | -1.00 | 0.0000 | -0.126 | |||
| 1.20 | 5.00 | 3 | 29.6% | 0.04 | 0.0004 | -0.056 | 1,620 | 490.20 | 499.00 | 35.8% | -1.00 | 0.0000 | -0.126 | |||
| 1.40 | 4.80 | 13 | 30.4% | 0.03 | 0.0004 | -0.051 | 1,640 | 510.20 | 519.00 | 36.8% | -1.00 | 0.0000 | -0.126 | |||
| 1.45 | 4.50 | 4 | 31.0% | 0.03 | 0.0003 | -0.047 | 1,660 | 530.20 | 539.00 | 37.8% | -1.00 | 0.0000 | -0.126 | |||
| 1.25 | 4.40 | 20 | 31.6% | 0.03 | 0.0003 | -0.043 | 1,680 | 550.20 | 559.00 | 38.8% | -1.00 | 0.0000 | -0.126 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs