BLK option chain BlackRock, Inc.
Cboe delayed options data · as of 09:33 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 ±16.7% (926.04–1,297.94) · ATM IV 27.0% · P/C open interest 2.08
| 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 | |
| 394.40 | 401.30 | 33.3% | 0.97 | 0.0003 | 0.000 | 720 | 3.70 | 6.70 | 34.7% | -0.04 | 0.0003 | -0.054 | ||||
| 375.60 | 382.90 | 32.9% | 0.96 | 0.0003 | 0.000 | 740 | 4.50 | 7.50 | 33.9% | -0.05 | 0.0003 | -0.060 | ||||
| 357.10 | 364.10 | 32.3% | 0.95 | 0.0004 | -0.006 | 760 | 5.40 | 8.60 | 33.2% | -0.05 | 0.0004 | -0.067 | ||||
| 338.80 | 345.80 | 31.9% | 0.94 | 0.0004 | -0.017 | 780 | 6.40 | 9.50 | 32.4% | -0.06 | 0.0004 | -0.074 | ||||
| 320.70 | 327.80 | 31.5% | 0.93 | 0.0005 | -0.028 | 800 | 7.60 | 11.00 | 31.8% | -0.07 | 0.0005 | -0.082 | ||||
| 302.90 | 310.70 | 31.4% | 0.92 | 0.0006 | -0.040 | 820 | 9.00 | 12.80 | 2 | 31.2% | -0.08 | 0.0006 | -0.091 | |||
| 284.20 | 292.00 | 30.1% | 0.91 | 0.0006 | -0.051 | 840 | 10.60 | 14.90 | 30.6% | -0.10 | 0.0006 | -0.099 | ||||
| 268.40 | 276.00 | 30.7% | 0.89 | 0.0007 | -0.064 | 860 | 12.50 | 17.20 | 30.1% | -0.11 | 0.0007 | -0.108 | ||||
| 251.30 | 258.70 | 30.1% | 0.88 | 0.0008 | -0.076 | 880 | 14.70 | 19.90 | 29.6% | -0.13 | 0.0008 | -0.118 | ||||
| 234.70 | 242.00 | 29.6% | 0.86 | 0.0009 | -0.088 | 900 | 17.50 | 23.00 | 29.2% | -0.15 | 0.0009 | -0.127 | ||||
| 218.50 | 226.00 | 29.2% | 0.84 | 0.0010 | -0.101 | 920 | 20.90 | 26.50 | 28.8% | -0.17 | 0.0010 | -0.137 | ||||
| 202.70 | 210.20 | 28.8% | 0.82 | 0.0011 | -0.113 | 940 | 24.90 | 30.70 | 28.6% | -0.19 | 0.0011 | -0.146 | ||||
| 187.30 | 195.60 | 28.6% | 0.79 | 0.0012 | -0.125 | 960 | 29.40 | 35.10 | 28.3% | -0.21 | 0.0012 | -0.155 | ||||
| 173.60 | 180.90 | 28.4% | 0.77 | 0.0013 | -0.136 | 980 | 34.40 | 40.40 | 28.0% | -0.24 | 0.0013 | -0.164 | ||||
| 159.60 | 166.90 | 28.1% | 0.74 | 0.0014 | -0.146 | 1,000 | 40.10 | 45.70 | 20 | 27.7% | -0.27 | 0.0014 | -0.171 | |||
| 146.30 | 153.50 | 27.8% | 0.71 | 0.0014 | -0.156 | 1,020 | 46.40 | 53.50 | 5 | 27.7% | -0.30 | 0.0015 | -0.178 | |||
| 140.00 | 147.00 | 27.7% | 0.70 | 0.0015 | -0.161 | 1,030 | 50.00 | 56.90 | 27.6% | -0.31 | 0.0015 | -0.182 | ||||
| 133.40 | 140.80 | 27.5% | 0.68 | 0.0015 | -0.165 | 1,040 | 53.30 | 60.40 | 27.5% | -0.33 | 0.0016 | -0.185 | ||||
| 127.50 | 134.80 | 27.5% | 0.67 | 0.0016 | -0.169 | 1,050 | 57.20 | 63.60 | 27.3% | -0.35 | 0.0016 | -0.187 | ||||
| 121.40 | 128.50 | 27.3% | 0.65 | 0.0016 | -0.172 | 1,060 | 61.20 | 67.80 | 27.2% | -0.36 | 0.0016 | -0.190 | ||||
| 116.70 | 123.00 | 27.4% | 0.63 | 0.0016 | -0.176 | 1,070 | 65.30 | 71.70 | 27.1% | -0.38 | 0.0017 | -0.192 | ||||
| 111.40 | 117.20 | 27.3% | 0.62 | 0.0016 | -0.178 | 1,080 | 69.70 | 75.60 | 27.0% | -0.40 | 0.0017 | -0.193 | ||||
| 105.60 | 112.10 | 27.2% | 0.60 | 0.0017 | -0.181 | 1,090 | 74.10 | 80.30 | 26.9% | -0.41 | 0.0017 | -0.195 | ||||
| 100.10 | 106.80 | 27.0% | 0.58 | 0.0017 | -0.183 | 1,100 | 79.00 | 85.40 | 26.9% | -0.43 | 0.0018 | -0.196 | ||||
| 96.10 | 102.20 | 27.2% | 0.57 | 0.0017 | -0.185 | 1,110 | 84.00 | 89.60 | 26.8% | -0.45 | 0.0018 | -0.196 | ||||
| 91.50 | 96.40 | 27.0% | 0.55 | 0.0017 | -0.187 | 1,120 | 89.00 | 95.30 | 26.8% | -0.47 | 0.0018 | -0.197 | ||||
| 86.60 | 91.80 | 26.9% | 0.53 | 0.0017 | -0.188 | 1,130 | 94.10 | 100.30 | 26.6% | -0.49 | 0.0018 | -0.197 | ||||
| 82.20 | 88.00 | 26.9% | 0.52 | 0.0017 | -0.189 | 1,140 | 99.50 | 105.50 | 26.5% | -0.50 | 0.0018 | -0.196 | ||||
| 77.00 | 83.40 | 26.7% | 0.50 | 0.0018 | -0.189 | 1,150 | 105.20 | 111.00 | 26.5% | -0.52 | 0.0018 | -0.196 | ||||
| 73.60 | 79.30 | 2 | 26.8% | 0.48 | 0.0018 | -0.189 | 1,160 | 111.00 | 117.20 | 26.5% | -0.54 | 0.0018 | -0.194 | |||
| 69.40 | 75.20 | 26.7% | 0.47 | 0.0017 | -0.189 | 1,170 | 117.00 | 123.10 | 26.4% | -0.56 | 0.0018 | -0.193 | ||||
| 65.90 | 71.50 | 26.7% | 0.45 | 0.0017 | -0.189 | 1,180 | 123.20 | 129.60 | 26.4% | -0.57 | 0.0018 | -0.191 | ||||
| 62.60 | 67.90 | 26.7% | 0.43 | 0.0017 | -0.188 | 1,190 | 129.60 | 135.40 | 26.3% | -0.59 | 0.0018 | -0.190 | ||||
| 58.10 | 64.40 | 10 | 26.5% | 0.42 | 0.0017 | -0.186 | 1,200 | 136.10 | 141.80 | 26.3% | -0.61 | 0.0018 | -0.187 | |||
| 54.40 | 60.90 | 26.4% | 0.40 | 0.0017 | -0.185 | 1,210 | 143.00 | 148.40 | 26.3% | -0.62 | 0.0018 | -0.185 | ||||
| 51.90 | 58.60 | 26.6% | 0.39 | 0.0017 | -0.183 | 1,220 | 149.70 | 155.60 | 26.3% | -0.64 | 0.0018 | -0.183 | ||||
| 49.00 | 54.50 | 26.4% | 0.37 | 0.0017 | -0.181 | 1,230 | 156.70 | 162.90 | 26.3% | -0.66 | 0.0018 | -0.180 | ||||
| 45.40 | 52.00 | 26.3% | 0.36 | 0.0016 | -0.179 | 1,240 | 164.00 | 169.70 | 26.2% | -0.67 | 0.0018 | -0.177 | ||||
| 43.10 | 49.30 | 26.4% | 0.34 | 0.0016 | -0.177 | 1,250 | 171.30 | 177.90 | 26.3% | -0.69 | 0.0018 | -0.175 | ||||
| 40.20 | 46.70 | 26.3% | 0.33 | 0.0016 | -0.174 | 1,260 | 179.00 | 185.80 | 26.4% | -0.71 | 0.0018 | -0.172 | ||||
| 37.70 | 44.10 | 26.3% | 0.32 | 0.0016 | -0.172 | 1,270 | 186.40 | 193.00 | 26.3% | -0.72 | 0.0018 | -0.169 | ||||
| 35.10 | 42.80 | 26.4% | 0.30 | 0.0015 | -0.169 | 1,280 | 194.20 | 200.70 | 26.3% | -0.74 | 0.0018 | -0.167 | ||||
| 33.40 | 40.50 | 1 | 26.5% | 0.29 | 0.0015 | -0.166 | 1,290 | 202.10 | 209.40 | 26.4% | -0.75 | 0.0017 | -0.164 | |||
| 32.00 | 37.40 | 4 | 26.4% | 0.28 | 0.0015 | -0.163 | 1,300 | 210.20 | 217.50 | 26.5% | -0.77 | 0.0017 | -0.161 | |||
| 29.00 | 34.80 | 26.8% | 0.25 | 0.0014 | -0.156 | 1,320 | 227.00 | 233.50 | 26.4% | -0.79 | 0.0017 | -0.157 | ||||
| 25.20 | 31.40 | 26.8% | 0.23 | 0.0013 | -0.149 | 1,340 | 243.80 | 251.00 | 26.5% | -0.82 | 0.0017 | -0.152 | ||||
| 22.10 | 27.70 | 26.7% | 0.21 | 0.0013 | -0.142 | 1,360 | 261.00 | 268.20 | 26.4% | -0.85 | 0.0017 | -0.150 | ||||
| 19.30 | 25.10 | 26.8% | 0.19 | 0.0012 | -0.135 | 1,380 | 279.00 | 286.10 | 26.4% | -0.87 | 0.0016 | -0.147 | ||||
| 16.80 | 23.10 | 26.9% | 0.18 | 0.0011 | -0.128 | 1,400 | 298.00 | 303.90 | 26.5% | -0.90 | 0.0016 | -0.144 | ||||
| 15.00 | 20.20 | 26.9% | 0.16 | 0.0010 | -0.121 | 1,420 | 316.00 | 323.10 | 26.3% | -0.92 | 0.0014 | -0.129 | ||||
| 13.30 | 18.20 | 27.1% | 0.15 | 0.0010 | -0.114 | 1,440 | 335.00 | 342.10 | 26.2% | -0.94 | 0.0013 | -0.110 | ||||
| 11.70 | 17.30 | 27.4% | 0.13 | 0.0009 | -0.108 | 1,460 | 354.40 | 361.50 | 26.1% | -0.95 | 0.0011 | -0.082 | ||||
| 10.60 | 15.70 | 27.6% | 0.12 | 0.0009 | -0.101 | 1,480 | 374.20 | 381.00 | 26.2% | -0.97 | 0.0009 | -0.044 | ||||
| 9.40 | 14.20 | 27.7% | 0.11 | 0.0008 | -0.095 | 1,500 | 392.20 | 402.00 | 26.3% | -0.98 | 0.0007 | -0.011 | ||||
| 8.40 | 12.50 | 27.7% | 0.10 | 0.0007 | -0.089 | 1,520 | 412.20 | 422.00 | -0.99 | 0.0005 | 0.000 | |||||
| 7.50 | 11.30 | 27.9% | 0.09 | 0.0007 | -0.084 | 1,540 | 432.60 | 441.00 | -0.99 | 0.0003 | 0.000 | |||||
| 6.50 | 10.20 | 27.9% | 0.08 | 0.0006 | -0.078 | 1,560 | 452.60 | 461.00 | -0.99 | 0.0002 | 0.000 | |||||
| 5.70 | 9.30 | 28.1% | 0.08 | 0.0006 | -0.073 | 1,580 | 472.60 | 481.00 | -1.00 | 0.0001 | 0.000 | |||||
| 5.00 | 8.40 | 28.1% | 0.07 | 0.0006 | -0.069 | 1,600 | 492.70 | 501.00 | -1.00 | 0.0001 | 0.000 | |||||
| 4.40 | 7.70 | 28.3% | 0.06 | 0.0005 | -0.064 | 1,620 | 512.60 | 521.00 | -1.00 | 0.0000 | 0.000 | |||||
| 3.90 | 7.20 | 28.5% | 0.06 | 0.0005 | -0.060 | 1,640 | 532.60 | 541.00 | -1.00 | 0.0000 | 0.000 | |||||
| 3.60 | 6.70 | 28.8% | 0.05 | 0.0004 | -0.056 | 1,660 | 552.60 | 561.00 | -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 — 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