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 ±15.6% (953.74–1,305.74) · ATM IV 26.6% · P/C open interest 1.12
| 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 | |
| 549.60 | 558.50 | 31.1% | 0.99 | 0.0001 | 0.000 | 580 | 0.3000 | 3.00 | 79 | 44.0% | -0.01 | 0.0001 | -0.022 | |||
| 530.20 | 539.00 | 1 | 35.5% | 0.99 | 0.0001 | 0.000 | 600 | 0.7000 | 3.00 | 42.7% | -0.01 | 0.0001 | -0.025 | |||
| 510.90 | 519.80 | 1 | 35.2% | 0.99 | 0.0001 | 0.000 | 620 | 0.8000 | 3.50 | 12 | 41.7% | -0.01 | 0.0001 | -0.029 | ||
| 492.00 | 500.60 | 1 | 35.2% | 0.99 | 0.0001 | 0.000 | 640 | 1.10 | 3.80 | 9 | 40.6% | -0.02 | 0.0001 | -0.033 | ||
| 472.40 | 481.30 | 2 | 35.7% | 0.98 | 0.0001 | 0.000 | 660 | 1.45 | 4.10 | 9 | 39.5% | -0.02 | 0.0001 | -0.037 | ||
| 454.90 | 462.20 | 37.2% | 0.98 | 0.0002 | 0.000 | 680 | 1.85 | 4.50 | 10 | 38.5% | -0.02 | 0.0002 | -0.042 | |||
| 436.00 | 443.00 | 36.6% | 0.98 | 0.0002 | 0.000 | 700 | 2.50 | 4.70 | 7 | 37.5% | -0.03 | 0.0002 | -0.047 | |||
| 417.00 | 424.00 | 35.9% | 0.97 | 0.0002 | 0.000 | 720 | 2.80 | 5.40 | 17 | 36.5% | -0.03 | 0.0002 | -0.052 | |||
| 407.30 | 414.60 | 34.9% | 0.97 | 0.0002 | 0.000 | 730 | 3.10 | 5.80 | 22 | 36.1% | -0.03 | 0.0003 | -0.055 | |||
| 397.40 | 405.10 | 34.4% | 0.97 | 0.0003 | 0.000 | 740 | 3.40 | 6.10 | 18 | 35.6% | -0.04 | 0.0003 | -0.059 | |||
| 388.50 | 395.70 | 34.4% | 0.96 | 0.0003 | 0.000 | 750 | 3.80 | 6.40 | 18 | 35.2% | -0.04 | 0.0003 | -0.062 | |||
| 378.80 | 386.30 | 34.4% | 0.96 | 0.0003 | 0.000 | 760 | 4.20 | 6.80 | 18 | 34.8% | -0.04 | 0.0003 | -0.065 | |||
| 369.70 | 377.00 | 1 | 34.1% | 0.96 | 0.0003 | 0.000 | 770 | 4.60 | 7.30 | 17 | 34.5% | -0.05 | 0.0004 | -0.069 | ||
| 359.80 | 367.70 | 1 | 33.0% | 0.95 | 0.0004 | -0.001 | 780 | 5.10 | 7.70 | 20 | 34.1% | -0.05 | 0.0004 | -0.072 | ||
| 351.30 | 358.40 | 1 | 33.4% | 0.95 | 0.0004 | -0.007 | 790 | 5.60 | 8.20 | 16 | 33.7% | -0.06 | 0.0004 | -0.076 | ||
| 343.00 | 349.10 | 1 | 33.6% | 0.95 | 0.0004 | -0.012 | 800 | 6.10 | 8.80 | 14 | 33.4% | -0.06 | 0.0004 | -0.080 | ||
| 332.50 | 340.00 | 8 | 32.8% | 0.94 | 0.0004 | -0.018 | 810 | 6.80 | 9.40 | 11 | 33.1% | -0.06 | 0.0005 | -0.084 | ||
| 323.70 | 330.80 | 32.3% | 0.94 | 0.0005 | -0.024 | 820 | 7.40 | 10.10 | 10 | 32.8% | -0.07 | 0.0005 | -0.088 | |||
| 314.00 | 321.80 | 2 | 32.1% | 0.93 | 0.0005 | -0.030 | 830 | 8.10 | 10.90 | 7 | 32.5% | -0.07 | 0.0005 | -0.093 | ||
| 305.60 | 312.70 | 1 | 31.9% | 0.93 | 0.0005 | -0.037 | 840 | 8.80 | 11.70 | 5 | 32.1% | -0.08 | 0.0006 | -0.097 | ||
| 295.80 | 303.80 | 1 | 31.3% | 0.92 | 0.0006 | -0.043 | 850 | 9.60 | 12.60 | 4 | 31.8% | -0.09 | 0.0006 | -0.102 | ||
| 286.90 | 294.90 | 1 | 31.1% | 0.91 | 0.0006 | -0.049 | 860 | 10.40 | 13.60 | 14 | 31.6% | -0.09 | 0.0006 | -0.106 | ||
| 278.10 | 286.00 | 1 | 31.0% | 0.91 | 0.0006 | -0.056 | 870 | 11.40 | 14.60 | 5 | 31.3% | -0.10 | 0.0007 | -0.111 | ||
| 269.50 | 277.30 | 1 | 30.9% | 0.90 | 0.0007 | -0.063 | 880 | 12.40 | 15.80 | 22 | 31.1% | -0.11 | 0.0007 | -0.116 | ||
| 260.80 | 268.90 | 30.4% | 0.89 | 0.0007 | -0.069 | 890 | 13.40 | 17.10 | 2 | 30.8% | -0.11 | 0.0008 | -0.121 | |||
| 252.10 | 260.00 | 2 | 30.5% | 0.89 | 0.0008 | -0.076 | 900 | 14.70 | 18.40 | 20 | 30.6% | -0.12 | 0.0008 | -0.126 | ||
| 243.40 | 251.70 | 29.9% | 0.88 | 0.0008 | -0.083 | 910 | 15.90 | 19.80 | 10 | 30.3% | -0.13 | 0.0008 | -0.131 | |||
| 235.10 | 243.00 | 19 | 30.0% | 0.87 | 0.0009 | -0.090 | 920 | 17.30 | 21.40 | 23 | 30.1% | -0.14 | 0.0009 | -0.136 | ||
| 227.10 | 234.90 | 29.6% | 0.86 | 0.0009 | -0.097 | 930 | 18.70 | 23.00 | 1 | 29.9% | -0.15 | 0.0010 | -0.141 | |||
| 218.60 | 226.70 | 2 | 29.5% | 0.85 | 0.0010 | -0.104 | 940 | 20.10 | 24.80 | 5 | 29.7% | -0.16 | 0.0010 | -0.146 | ||
| 210.60 | 218.60 | 5 | 29.3% | 0.84 | 0.0010 | -0.111 | 950 | 21.90 | 26.70 | 16 | 29.5% | -0.17 | 0.0010 | -0.151 | ||
| 202.40 | 210.60 | 29.1% | 0.83 | 0.0011 | -0.117 | 960 | 23.30 | 28.70 | 43 | 29.2% | -0.18 | 0.0011 | -0.156 | |||
| 195.00 | 202.70 | 28.9% | 0.82 | 0.0011 | -0.124 | 970 | 25.10 | 30.70 | 14 | 29.0% | -0.19 | 0.0012 | -0.161 | |||
| 187.20 | 195.00 | 4 | 28.6% | 0.81 | 0.0012 | -0.131 | 980 | 27.10 | 33.00 | 20 | 28.8% | -0.21 | 0.0012 | -0.165 | ||
| 179.60 | 187.40 | 2 | 28.5% | 0.79 | 0.0012 | -0.137 | 990 | 29.30 | 35.20 | 18 | 28.6% | -0.22 | 0.0013 | -0.170 | ||
| 172.40 | 180.00 | 5 | 28.3% | 0.78 | 0.0013 | -0.144 | 1,000 | 31.50 | 36.50 | 13 | 28.1% | -0.23 | 0.0013 | -0.174 | ||
| 165.00 | 172.70 | 28.2% | 0.77 | 0.0013 | -0.150 | 1,010 | 33.90 | 40.00 | 12 | 28.1% | -0.25 | 0.0014 | -0.179 | |||
| 158.00 | 165.50 | 1 | 28.1% | 0.75 | 0.0014 | -0.156 | 1,020 | 36.50 | 42.70 | 22 | 27.9% | -0.26 | 0.0014 | -0.183 | ||
| 151.00 | 158.50 | 1 | 27.9% | 0.74 | 0.0014 | -0.161 | 1,030 | 39.30 | 45.50 | 23 | 27.7% | -0.27 | 0.0015 | -0.187 | ||
| 144.20 | 151.70 | 6 | 27.7% | 0.72 | 0.0015 | -0.167 | 1,040 | 42.30 | 48.40 | 61 | 27.5% | -0.29 | 0.0015 | -0.191 | ||
| 130.90 | 138.60 | 25 | 27.4% | 0.69 | 0.0016 | -0.177 | 1,060 | 48.90 | 54.90 | 7 | 27.3% | -0.32 | 0.0016 | -0.197 | ||
| 118.20 | 126.00 | 146 | 27.0% | 0.66 | 0.0017 | -0.185 | 1,080 | 56.40 | 61.60 | 12 | 26.9% | -0.36 | 0.0017 | -0.203 | ||
| 108.30 | 114.00 | 152 | 27.1% | 0.62 | 0.0017 | -0.192 | 1,100 | 64.50 | 69.80 | 12 | 26.7% | -0.39 | 0.0018 | -0.206 | ||
| 97.50 | 103.00 | 11 | 26.9% | 0.59 | 0.0018 | -0.198 | 1,120 | 72.90 | 78.60 | 4 | 26.4% | -0.43 | 0.0018 | -0.209 | ||
| 87.20 | 93.00 | 21 | 26.7% | 0.55 | 0.0018 | -0.201 | 1,140 | 82.20 | 87.50 | 2 | 26.1% | -0.47 | 0.0019 | -0.209 | ||
| 77.00 | 83.70 | 18 | 26.4% | 0.52 | 0.0019 | -0.203 | 1,160 | 92.60 | 98.00 | 1 | 25.9% | -0.50 | 0.0019 | -0.208 | ||
| 69.10 | 74.20 | 6 | 26.3% | 0.48 | 0.0019 | -0.203 | 1,180 | 103.80 | 109.20 | 2 | 25.7% | -0.54 | 0.0020 | -0.205 | ||
| 61.20 | 66.00 | 8 | 26.1% | 0.44 | 0.0019 | -0.202 | 1,200 | 115.80 | 122.10 | 1 | 25.7% | -0.58 | 0.0020 | -0.202 | ||
| 53.20 | 59.10 | 7 | 25.9% | 0.41 | 0.0018 | -0.199 | 1,220 | 128.60 | 134.60 | 25.6% | -0.62 | 0.0020 | -0.196 | |||
| 46.90 | 52.40 | 1 | 25.9% | 0.38 | 0.0018 | -0.194 | 1,240 | 142.20 | 148.30 | 25.5% | -0.65 | 0.0019 | -0.190 | |||
| 41.00 | 46.40 | 21 | 25.8% | 0.34 | 0.0018 | -0.188 | 1,260 | 156.40 | 164.10 | 1 | 25.7% | -0.69 | 0.0019 | -0.183 | ||
| 35.00 | 41.00 | 55 | 25.6% | 0.31 | 0.0017 | -0.181 | 1,280 | 171.30 | 178.90 | 25.6% | -0.72 | 0.0019 | -0.177 | |||
| 30.10 | 36.00 | 17 | 25.5% | 0.28 | 0.0016 | -0.174 | 1,300 | 187.00 | 194.40 | 25.6% | -0.76 | 0.0019 | -0.170 | |||
| 25.90 | 32.10 | 16 | 25.5% | 0.26 | 0.0015 | -0.166 | 1,320 | 203.00 | 210.60 | 25.4% | -0.79 | 0.0018 | -0.164 | |||
| 22.40 | 28.30 | 4 | 25.5% | 0.23 | 0.0014 | -0.157 | 1,340 | 220.00 | 227.80 | 25.5% | -0.82 | 0.0018 | -0.158 | |||
| 19.40 | 25.00 | 2 | 25.5% | 0.21 | 0.0014 | -0.148 | 1,360 | 237.00 | 244.90 | 25.5% | -0.85 | 0.0018 | -0.152 | |||
| 16.80 | 21.90 | 5 | 25.5% | 0.19 | 0.0013 | -0.139 | 1,380 | 255.00 | 262.40 | 25.4% | -0.87 | 0.0017 | -0.149 | |||
| 14.50 | 19.30 | 12 | 25.6% | 0.17 | 0.0012 | -0.131 | 1,400 | 273.40 | 280.60 | 25.4% | -0.90 | 0.0016 | -0.138 | |||
| 12.60 | 17.00 | 2 | 25.7% | 0.15 | 0.0011 | -0.122 | 1,420 | 292.00 | 299.70 | 25.4% | -0.92 | 0.0014 | -0.120 | |||
| 11.00 | 15.20 | 4 | 25.8% | 0.14 | 0.0010 | -0.114 | 1,440 | 311.10 | 318.40 | 25.1% | -0.94 | 0.0012 | -0.094 | |||
| 9.40 | 13.10 | 1 | 25.8% | 0.12 | 0.0010 | -0.106 | 1,460 | 330.50 | 337.90 | 25.0% | -0.96 | 0.0010 | -0.062 | |||
| 8.20 | 11.60 | 2 | 25.9% | 0.11 | 0.0009 | -0.098 | 1,480 | 350.10 | 358.70 | 25.3% | -0.97 | 0.0008 | -0.021 | |||
| 7.20 | 10.30 | 3 | 26.1% | 0.10 | 0.0008 | -0.091 | 1,500 | 369.70 | 378.60 | 24.5% | -0.98 | 0.0006 | 0.000 | |||
| 6.30 | 9.30 | 5 | 26.3% | 0.09 | 0.0007 | -0.084 | 1,520 | 389.60 | 398.60 | -0.99 | 0.0004 | 0.000 | ||||
| 5.50 | 8.30 | 5 | 26.4% | 0.08 | 0.0007 | -0.078 | 1,540 | 409.50 | 418.60 | -0.99 | 0.0002 | 0.000 | ||||
| 4.80 | 7.40 | 26.6% | 0.07 | 0.0006 | -0.072 | 1,560 | 429.50 | 438.60 | -1.00 | 0.0001 | 0.000 | |||||
| 4.20 | 6.80 | 4 | 26.8% | 0.06 | 0.0006 | -0.066 | 1,580 | 449.50 | 458.50 | -1.00 | 0.0001 | 0.000 | ||||
| 3.60 | 6.30 | 3 | 27.0% | 0.06 | 0.0005 | -0.061 | 1,600 | 469.50 | 478.00 | -1.00 | 0.0000 | 0.000 | ||||
| 3.10 | 5.80 | 2 | 27.3% | 0.05 | 0.0005 | -0.056 | 1,620 | 489.50 | 498.40 | -1.00 | 0.0000 | 0.000 | ||||
| 2.75 | 5.40 | 4 | 27.6% | 0.05 | 0.0004 | -0.052 | 1,640 | 509.40 | 517.90 | -1.00 | 0.0000 | 0.000 | ||||
| 2.40 | 5.00 | 27.8% | 0.04 | 0.0004 | -0.048 | 1,660 | 529.40 | 537.90 | 30.2% | -1.00 | 0.0000 | 0.000 | ||||
| 2.05 | 4.70 | 28.0% | 0.04 | 0.0004 | -0.044 | 1,680 | 549.40 | 557.90 | 31.5% | -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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs