BLK cadeia de opções BlackRock, Inc.

Expiração Cboe delayed options data · em 18:34 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±13.9% (968.98–1,282.28) · IV ATM 27.2% · P/C open interest 0.74

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	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

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Mar 19, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

BLK cadeia de opções BlackRock, Inc.

Sorriso de volatilidade — Mar 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo