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 ±15.6% (954.85–1,308.15) · ATM IV 27.8% · P/C open interest 2.71
| 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 | |
| 477.50 | 485.50 | 38.5% | 0.99 | 0.0001 | -0.006 | 660 | 0 | 3.30 | 55 | 38.2% | -0.01 | 0.0001 | -0.029 | |||
| 458.10 | 466.20 | 37.7% | 0.99 | 0.0001 | -0.012 | 680 | 0 | 3.50 | 36.7% | -0.02 | 0.0001 | -0.034 | ||||
| 439.00 | 446.90 | 37.4% | 0.98 | 0.0002 | -0.018 | 700 | 0.7000 | 7.00 | 39.9% | -0.02 | 0.0002 | -0.039 | ||||
| 419.60 | 426.60 | 33.6% | 0.98 | 0.0002 | -0.025 | 720 | 0.1000 | 8.00 | 38.3% | -0.03 | 0.0002 | -0.045 | ||||
| 400.40 | 407.50 | 33.2% | 0.97 | 0.0002 | -0.033 | 740 | 1.00 | 8.40 | 2 | 37.4% | -0.03 | 0.0002 | -0.052 | |||
| 381.30 | 388.60 | 32.8% | 0.97 | 0.0003 | -0.041 | 760 | 0.0500 | 9.00 | 4 | 35.2% | -0.04 | 0.0003 | -0.059 | |||
| 362.50 | 369.60 | 32.4% | 0.96 | 0.0003 | -0.050 | 780 | 0.1000 | 9.00 | 33.4% | -0.04 | 0.0003 | -0.068 | ||||
| 343.80 | 352.30 | 3 | 33.0% | 0.95 | 0.0004 | -0.060 | 800 | 1.05 | 10.30 | 2 | 33.0% | -0.05 | 0.0004 | -0.076 | ||
| 325.20 | 333.80 | 32.5% | 0.94 | 0.0004 | -0.070 | 820 | 3.60 | 11.40 | 59 | 33.2% | -0.06 | 0.0005 | -0.086 | |||
| 307.10 | 316.00 | 32.3% | 0.93 | 0.0005 | -0.081 | 840 | 4.00 | 13.00 | 41 | 32.3% | -0.07 | 0.0005 | -0.096 | |||
| 289.40 | 297.80 | 32.1% | 0.92 | 0.0006 | -0.093 | 860 | 6.00 | 14.90 | 2 | 32.0% | -0.08 | 0.0006 | -0.107 | |||
| 271.80 | 280.30 | 31.8% | 0.91 | 0.0007 | -0.105 | 880 | 10.70 | 15.00 | 6 | 31.9% | -0.10 | 0.0007 | -0.119 | |||
| 254.40 | 261.90 | 30.8% | 0.89 | 0.0008 | -0.118 | 900 | 11.80 | 16.60 | 4 | 1 | 30.8% | -0.11 | 0.0008 | -0.131 | ||
| 237.00 | 246.80 | 30.8% | 0.87 | 0.0009 | -0.131 | 920 | 14.30 | 20.60 | 2 | 30.7% | -0.13 | 0.0009 | -0.143 | |||
| 221.00 | 230.00 | 30.5% | 0.85 | 0.0010 | -0.144 | 940 | 17.80 | 23.50 | 30.4% | -0.15 | 0.0010 | -0.156 | ||||
| 205.00 | 214.00 | 30.2% | 0.83 | 0.0011 | -0.157 | 960 | 21.40 | 27.90 | 30.2% | -0.17 | 0.0011 | -0.168 | ||||
| 189.30 | 198.70 | 29.9% | 0.81 | 0.0012 | -0.170 | 980 | 25.30 | 32.80 | 30.0% | -0.20 | 0.0012 | -0.180 | ||||
| 174.60 | 183.50 | 29.5% | 0.78 | 0.0013 | -0.182 | 1,000 | 31.60 | 37.10 | 21 | 29.9% | -0.22 | 0.0013 | -0.192 | |||
| 160.20 | 167.80 | 29.0% | 0.75 | 0.0014 | -0.193 | 1,020 | 35.50 | 42.30 | 5 | 29.3% | -0.25 | 0.0014 | -0.203 | |||
| 153.20 | 160.50 | 3 | 28.8% | 0.74 | 0.0014 | -0.199 | 1,030 | 38.50 | 45.30 | 29.2% | -0.27 | 0.0014 | -0.209 | |||
| 146.40 | 154.60 | 1 | 28.8% | 0.72 | 0.0015 | -0.204 | 1,040 | 42.00 | 48.10 | 11 | 29.1% | -0.28 | 0.0015 | -0.214 | ||
| 140.00 | 148.00 | 28.7% | 0.71 | 0.0015 | -0.209 | 1,050 | 45.00 | 51.40 | 2 | 28.9% | -0.30 | 0.0016 | -0.218 | |||
| 133.30 | 141.50 | 28.6% | 0.69 | 0.0016 | -0.213 | 1,060 | 48.60 | 55.20 | 28.9% | -0.32 | 0.0016 | -0.223 | ||||
| 127.00 | 135.00 | 3 | 28.4% | 0.68 | 0.0016 | -0.217 | 1,070 | 53.50 | 59.20 | 1 | 29.1% | -0.33 | 0.0016 | -0.227 | ||
| 121.00 | 129.00 | 28.3% | 0.66 | 0.0016 | -0.221 | 1,080 | 57.10 | 62.90 | 29.0% | -0.35 | 0.0017 | -0.231 | ||||
| 115.00 | 120.90 | 7 | 27.9% | 0.64 | 0.0017 | -0.224 | 1,090 | 60.10 | 66.60 | 28.6% | -0.37 | 0.0017 | -0.234 | |||
| 110.20 | 116.40 | 1 | 28.1% | 0.63 | 0.0017 | -0.227 | 1,100 | 64.30 | 70.80 | 6 | 28.5% | -0.38 | 0.0018 | -0.237 | ||
| 103.40 | 109.80 | 27.7% | 0.61 | 0.0017 | -0.230 | 1,110 | 68.50 | 74.50 | 1 | 28.3% | -0.40 | 0.0018 | -0.240 | |||
| 98.10 | 103.60 | 4 | 11 | 27.5% | 0.59 | 0.0018 | -0.232 | 1,120 | 73.40 | 79.00 | 28.3% | -0.42 | 0.0018 | -0.242 | ||
| 93.00 | 98.70 | 1 | 27.4% | 0.57 | 0.0018 | -0.234 | 1,130 | 77.90 | 83.70 | 4 | 28.2% | -0.44 | 0.0018 | -0.244 | ||
| 88.00 | 94.90 | 27.6% | 0.56 | 0.0018 | -0.235 | 1,140 | 81.80 | 88.90 | 7 | 28.0% | -0.46 | 0.0019 | -0.245 | |||
| 83.00 | 89.90 | 5 | 27.4% | 0.54 | 0.0018 | -0.236 | 1,150 | 87.40 | 93.20 | 27.9% | -0.47 | 0.0019 | -0.246 | |||
| 78.10 | 85.20 | 3 | 27.3% | 0.52 | 0.0018 | -0.236 | 1,160 | 93.40 | 98.60 | 27.9% | -0.49 | 0.0019 | -0.247 | |||
| 73.70 | 80.50 | 27.2% | 0.50 | 0.0018 | -0.236 | 1,170 | 97.60 | 104.50 | 27.7% | -0.51 | 0.0019 | -0.247 | ||||
| 69.30 | 76.60 | 7 | 27.2% | 0.49 | 0.0018 | -0.236 | 1,180 | 104.40 | 109.90 | 27.8% | -0.53 | 0.0019 | -0.247 | |||
| 65.20 | 71.30 | 1 | 26.9% | 0.47 | 0.0018 | -0.235 | 1,190 | 109.10 | 115.70 | 27.5% | -0.55 | 0.0019 | -0.246 | |||
| 61.10 | 67.30 | 1 | 22 | 26.8% | 0.45 | 0.0018 | -0.233 | 1,200 | 115.60 | 121.70 | 27.5% | -0.57 | 0.0019 | -0.245 | ||
| 57.30 | 64.00 | 1 | 26.8% | 0.43 | 0.0018 | -0.232 | 1,210 | 122.80 | 127.70 | 27.6% | -0.59 | 0.0019 | -0.244 | |||
| 53.60 | 60.20 | 26.7% | 0.42 | 0.0018 | -0.230 | 1,220 | 126.30 | 134.30 | 27.1% | -0.60 | 0.0019 | -0.242 | ||||
| 50.20 | 57.70 | 26.8% | 0.40 | 0.0018 | -0.227 | 1,230 | 134.80 | 140.50 | 27.3% | -0.62 | 0.0019 | -0.239 | ||||
| 47.00 | 54.10 | 2 | 26.7% | 0.38 | 0.0018 | -0.224 | 1,240 | 141.70 | 147.50 | 1 | 27.3% | -0.64 | 0.0019 | -0.237 | ||
| 43.90 | 51.00 | 2 | 26.7% | 0.37 | 0.0018 | -0.221 | 1,250 | 147.30 | 154.40 | 27.1% | -0.66 | 0.0019 | -0.234 | |||
| 40.90 | 48.10 | 26.6% | 0.35 | 0.0017 | -0.218 | 1,260 | 153.00 | 161.80 | 26.8% | -0.67 | 0.0018 | -0.230 | ||||
| 38.20 | 45.40 | 26.6% | 0.34 | 0.0017 | -0.214 | 1,270 | 160.00 | 168.80 | 26.7% | -0.69 | 0.0018 | -0.226 | ||||
| 35.50 | 41.90 | 26.4% | 0.32 | 0.0017 | -0.210 | 1,280 | 168.60 | 176.20 | 26.9% | -0.71 | 0.0018 | -0.222 | ||||
| 33.00 | 40.30 | 1 | 26.6% | 0.31 | 0.0016 | -0.206 | 1,290 | 175.50 | 183.70 | 26.7% | -0.72 | 0.0018 | -0.217 | |||
| 30.70 | 38.00 | 7 | 26.5% | 0.29 | 0.0016 | -0.201 | 1,300 | 183.30 | 191.50 | 26.7% | -0.74 | 0.0017 | -0.212 | |||
| 26.40 | 32.70 | 26.3% | 0.27 | 0.0015 | -0.192 | 1,320 | 199.90 | 207.40 | 26.8% | -0.77 | 0.0016 | -0.201 | ||||
| 22.60 | 30.00 | 26.5% | 0.24 | 0.0014 | -0.183 | 1,340 | 215.00 | 223.90 | 26.5% | -0.79 | 0.0016 | -0.190 | ||||
| 19.20 | 27.00 | 26.6% | 0.22 | 0.0014 | -0.173 | 1,360 | 232.00 | 240.90 | 26.4% | -0.82 | 0.0015 | -0.177 | ||||
| 16.30 | 23.40 | 26.4% | 0.20 | 0.0013 | -0.163 | 1,380 | 250.00 | 258.30 | 26.5% | -0.84 | 0.0014 | -0.166 | ||||
| 13.80 | 21.00 | 1 | 26.5% | 0.18 | 0.0012 | -0.153 | 1,400 | 267.30 | 276.60 | 26.5% | -0.86 | 0.0013 | -0.155 | |||
| 11.70 | 19.00 | 4 | 26.7% | 0.16 | 0.0011 | -0.143 | 1,420 | 286.00 | 294.80 | 26.5% | -0.89 | 0.0013 | -0.147 | |||
| 10.40 | 16.70 | 26.8% | 0.14 | 0.0010 | -0.133 | 1,440 | 304.50 | 313.40 | 26.4% | -0.91 | 0.0013 | -0.146 | ||||
| 9.10 | 15.10 | 27.0% | 0.13 | 0.0010 | -0.124 | 1,460 | 325.30 | 331.70 | 27.7% | -0.92 | 0.0013 | -0.152 | ||||
| 7.70 | 13.80 | 27.2% | 0.12 | 0.0009 | -0.115 | 1,480 | 344.00 | 350.90 | 27.7% | -0.94 | 0.0012 | -0.155 | ||||
| 4.60 | 12.40 | 26.6% | 0.10 | 0.0008 | -0.107 | 1,500 | 364.00 | 370.60 | 28.6% | -0.96 | 0.0011 | -0.148 | ||||
| 3.40 | 12.50 | 27.2% | 0.09 | 0.0008 | -0.099 | 1,520 | 382.00 | 390.50 | 27.6% | -0.97 | 0.0009 | -0.145 | ||||
| 2.45 | 11.20 | 27.1% | 0.08 | 0.0007 | -0.091 | 1,540 | 402.00 | 410.10 | 27.7% | -0.98 | 0.0006 | -0.101 | ||||
| 2.00 | 10.70 | 27.6% | 0.08 | 0.0006 | -0.085 | 1,560 | 422.00 | 430.00 | -0.99 | 0.0004 | -0.055 | |||||
| 1.15 | 9.70 | 27.6% | 0.07 | 0.0006 | -0.078 | 1,580 | 442.00 | 449.90 | -1.00 | 0.0002 | -0.051 | |||||
| 1.40 | 8.10 | 27.7% | 0.06 | 0.0005 | -0.072 | 1,600 | 462.00 | 469.90 | -1.00 | 0.0001 | -0.051 | |||||
| 0.0500 | 8.60 | 28.0% | 0.05 | 0.0005 | -0.066 | 1,620 | 482.00 | 489.90 | -1.00 | 0.0000 | -0.051 | |||||
| 0.0500 | 9.30 | 29.1% | 0.05 | 0.0004 | -0.061 | 1,640 | 502.00 | 509.90 | 31.7% | -1.00 | 0.0000 | -0.051 | ||||
| 0.0500 | 9.00 | 29.7% | 0.04 | 0.0004 | -0.056 | 1,660 | 522.00 | 529.90 | -1.00 | 0.0000 | -0.051 | |||||
| 0.1000 | 8.70 | 30.3% | 0.04 | 0.0004 | -0.052 | 1,680 | 542.00 | 549.90 | -1.00 | 0.0000 | -0.051 | |||||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs