BLK option chain BlackRock, Inc.
Cboe delayed options data · के अनुसार 12:34 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 ±21.4% (889.25–1,373.75) · ATM IV 28.2% · P/C ओपन इंटरेस्ट 0.75
| 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 | |
| 561.00 | 570.00 | 38.2% | 0.99 | 0.0001 | 0.000 | 580 | 1.65 | 4.60 | 11 | 38.1% | -0.02 | 0.0001 | -0.025 | |||
| 542.00 | 551.00 | 37.9% | 0.98 | 0.0001 | 0.000 | 600 | 1.95 | 7.40 | 1 | 39.2% | -0.02 | 0.0001 | -0.029 | |||
| 523.00 | 533.00 | 37.4% | 0.98 | 0.0001 | 0.000 | 620 | 1.40 | 7.70 | 37.3% | -0.02 | 0.0001 | -0.032 | ||||
| 505.00 | 514.00 | 36.7% | 0.97 | 0.0002 | 0.000 | 640 | 1.55 | 8.00 | 35.9% | -0.03 | 0.0002 | -0.036 | ||||
| 486.00 | 496.00 | 36.0% | 0.97 | 0.0002 | 0.000 | 660 | 3.90 | 8.80 | 4 | 36.3% | -0.03 | 0.0002 | -0.041 | |||
| 468.00 | 477.00 | 35.1% | 0.97 | 0.0002 | -0.000 | 680 | 2.45 | 9.80 | 34.4% | -0.04 | 0.0002 | -0.045 | ||||
| 450.00 | 459.00 | 34.8% | 0.96 | 0.0002 | -0.007 | 700 | 4.80 | 12.00 | 2 | 35.2% | -0.04 | 0.0003 | -0.050 | |||
| 432.00 | 441.00 | 34.3% | 0.95 | 0.0003 | -0.014 | 720 | 4.60 | 11.90 | 33.4% | -0.05 | 0.0003 | -0.056 | ||||
| 423.00 | 432.00 | 34.0% | 0.95 | 0.0003 | -0.018 | 730 | 7.10 | 11.80 | 33.6% | -0.06 | 0.0003 | -0.059 | ||||
| 414.00 | 423.00 | 33.6% | 0.95 | 0.0003 | -0.021 | 740 | 6.50 | 13.00 | 5 | 33.1% | -0.06 | 0.0003 | -0.061 | |||
| 405.00 | 414.00 | 33.7% | 0.94 | 0.0003 | -0.025 | 750 | 7.70 | 13.30 | 32.9% | -0.06 | 0.0004 | -0.064 | ||||
| 396.00 | 406.00 | 33.3% | 0.94 | 0.0004 | -0.029 | 760 | 8.30 | 16.00 | 1 | 33.2% | -0.07 | 0.0004 | -0.067 | |||
| 387.00 | 397.00 | 32.9% | 0.93 | 0.0004 | -0.033 | 770 | 8.10 | 15.20 | 32.1% | -0.07 | 0.0004 | -0.070 | ||||
| 379.00 | 388.00 | 32.8% | 0.93 | 0.0004 | -0.037 | 780 | 11.20 | 16.50 | 32.7% | -0.08 | 0.0004 | -0.074 | ||||
| 370.00 | 380.00 | 32.7% | 0.92 | 0.0004 | -0.041 | 790 | 10.00 | 19.00 | 4 | 32.3% | -0.08 | 0.0004 | -0.077 | |||
| 362.00 | 371.00 | 32.6% | 0.92 | 0.0004 | -0.045 | 800 | 11.00 | 19.00 | 31.8% | -0.09 | 0.0005 | -0.080 | ||||
| 353.00 | 363.00 | 32.4% | 0.91 | 0.0005 | -0.049 | 810 | 12.00 | 21.10 | 8 | 31.9% | -0.09 | 0.0005 | -0.084 | |||
| 345.00 | 354.00 | 32.1% | 0.91 | 0.0005 | -0.053 | 820 | 14.00 | 23.00 | 32.1% | -0.10 | 0.0005 | -0.087 | ||||
| 336.00 | 346.00 | 31.9% | 0.90 | 0.0005 | -0.058 | 830 | 15.10 | 22.40 | 31.4% | -0.11 | 0.0005 | -0.090 | ||||
| 328.00 | 337.00 | 31.9% | 0.89 | 0.0006 | -0.062 | 840 | 16.00 | 25.50 | 31.6% | -0.11 | 0.0006 | -0.094 | ||||
| 320.00 | 329.00 | 31.5% | 0.89 | 0.0006 | -0.066 | 850 | 18.00 | 26.90 | 31.5% | -0.12 | 0.0006 | -0.097 | ||||
| 312.00 | 321.00 | 31.4% | 0.88 | 0.0006 | -0.070 | 860 | 19.00 | 28.50 | 31.3% | -0.13 | 0.0006 | -0.101 | ||||
| 304.00 | 313.00 | 31.3% | 0.87 | 0.0006 | -0.075 | 870 | 21.00 | 30.00 | 31.2% | -0.13 | 0.0007 | -0.104 | ||||
| 296.00 | 305.00 | 31.1% | 0.87 | 0.0007 | -0.079 | 880 | 22.00 | 31.00 | 30.7% | -0.14 | 0.0007 | -0.108 | ||||
| 288.00 | 297.00 | 31.1% | 0.86 | 0.0007 | -0.083 | 890 | 24.00 | 33.00 | 30.7% | -0.15 | 0.0007 | -0.111 | ||||
| 280.00 | 290.00 | 30.9% | 0.85 | 0.0007 | -0.088 | 900 | 26.80 | 34.00 | 4 | 30.5% | -0.16 | 0.0007 | -0.115 | |||
| 272.00 | 282.00 | 30.6% | 0.84 | 0.0008 | -0.092 | 910 | 28.00 | 38.00 | 30.6% | -0.17 | 0.0008 | -0.118 | ||||
| 265.00 | 274.00 | 30.5% | 0.83 | 0.0008 | -0.096 | 920 | 30.90 | 38.20 | 30.3% | -0.17 | 0.0008 | -0.122 | ||||
| 257.00 | 267.00 | 1 | 4 | 30.4% | 0.83 | 0.0008 | -0.100 | 930 | 33.00 | 40.40 | 30.2% | -0.18 | 0.0008 | -0.125 | ||
| 250.00 | 258.00 | 30.0% | 0.82 | 0.0008 | -0.104 | 940 | 35.00 | 43.80 | 30.2% | -0.19 | 0.0009 | -0.129 | ||||
| 243.00 | 251.00 | 2 | 30.0% | 0.81 | 0.0009 | -0.109 | 950 | 38.50 | 45.20 | 1 | 4 | 30.1% | -0.20 | 0.0009 | -0.132 | |
| 235.00 | 243.00 | 29.6% | 0.80 | 0.0009 | -0.113 | 960 | 40.00 | 49.00 | 1 | 30.0% | -0.21 | 0.0009 | -0.135 | |||
| 228.00 | 237.00 | 29.7% | 0.79 | 0.0009 | -0.117 | 970 | 42.80 | 52.00 | 30.0% | -0.22 | 0.0010 | -0.139 | ||||
| 221.00 | 231.00 | 29.7% | 0.78 | 0.0010 | -0.120 | 980 | 45.00 | 54.80 | 29.8% | -0.23 | 0.0010 | -0.142 | ||||
| 214.00 | 223.00 | 29.4% | 0.77 | 0.0010 | -0.124 | 990 | 48.00 | 57.00 | 23 | 29.6% | -0.24 | 0.0010 | -0.145 | |||
| 208.00 | 216.00 | 29.4% | 0.76 | 0.0010 | -0.128 | 1,000 | 51.80 | 60.00 | 7 | 29.6% | -0.26 | 0.0010 | -0.148 | |||
| 201.00 | 210.00 | 29.3% | 0.75 | 0.0010 | -0.131 | 1,010 | 55.00 | 63.50 | 5 | 29.6% | -0.27 | 0.0011 | -0.151 | |||
| 195.00 | 203.00 | 29.2% | 0.73 | 0.0011 | -0.135 | 1,020 | 58.00 | 67.00 | 4 | 29.5% | -0.28 | 0.0011 | -0.153 | |||
| 188.00 | 196.00 | 62 | 28.9% | 0.72 | 0.0011 | -0.138 | 1,030 | 62.00 | 70.00 | 6 | 29.4% | -0.29 | 0.0011 | -0.156 | ||
| 182.00 | 190.00 | 28.9% | 0.71 | 0.0011 | -0.141 | 1,040 | 66.00 | 73.20 | 3 | 29.3% | -0.30 | 0.0012 | -0.159 | |||
| 170.00 | 178.00 | 4 | 28.7% | 0.69 | 0.0012 | -0.147 | 1,060 | 74.00 | 81.00 | 1 | 2 | 29.3% | -0.33 | 0.0012 | -0.163 | |
| 158.00 | 165.00 | 3 | 28.3% | 0.66 | 0.0012 | -0.152 | 1,080 | 81.00 | 89.00 | 3 | 29.0% | -0.35 | 0.0013 | -0.167 | ||
| 147.00 | 154.00 | 2 | 28.2% | 0.64 | 0.0012 | -0.157 | 1,100 | 88.10 | 97.00 | 16 | 28.6% | -0.38 | 0.0013 | -0.171 | ||
| 137.00 | 144.00 | 2 | 28.2% | 0.61 | 0.0013 | -0.160 | 1,120 | 97.70 | 106.00 | 60 | 28.5% | -0.41 | 0.0013 | -0.174 | ||
| 127.00 | 134.00 | 9 | 28.1% | 0.59 | 0.0013 | -0.163 | 1,140 | 107.50 | 116.00 | 47 | 28.4% | -0.43 | 0.0014 | -0.176 | ||
| 117.00 | 124.00 | 11 | 27.8% | 0.56 | 0.0013 | -0.166 | 1,160 | 118.50 | 126.00 | 28.4% | -0.46 | 0.0014 | -0.177 | |||
| 108.00 | 115.60 | 5 | 27.8% | 0.54 | 0.0013 | -0.167 | 1,180 | 130.00 | 136.00 | 31 | 28.3% | -0.49 | 0.0014 | -0.178 | ||
| 99.00 | 106.60 | 20 | 27.5% | 0.51 | 0.0013 | -0.168 | 1,200 | 141.00 | 148.00 | 28.2% | -0.52 | 0.0015 | -0.179 | |||
| 91.00 | 99.00 | 8 | 27.5% | 0.49 | 0.0014 | -0.168 | 1,220 | 152.00 | 159.00 | 27.9% | -0.54 | 0.0015 | -0.178 | |||
| 84.00 | 91.60 | 31 | 5 | 27.4% | 0.46 | 0.0014 | -0.168 | 1,240 | 165.00 | 172.00 | 28.0% | -0.57 | 0.0015 | -0.178 | ||
| 77.00 | 84.30 | 5 | 27.3% | 0.44 | 0.0013 | -0.166 | 1,260 | 178.00 | 185.00 | 27.9% | -0.60 | 0.0015 | -0.177 | |||
| 70.00 | 78.00 | 27.2% | 0.41 | 0.0013 | -0.165 | 1,280 | 190.30 | 198.00 | 1 | 27.7% | -0.62 | 0.0015 | -0.175 | |||
| 64.00 | 72.00 | 10 | 27.2% | 0.39 | 0.0013 | -0.162 | 1,300 | 204.10 | 212.00 | 1 | 27.6% | -0.65 | 0.0015 | -0.173 | ||
| 58.00 | 65.00 | 1 | 2 | 26.9% | 0.37 | 0.0013 | -0.160 | 1,320 | 218.00 | 227.00 | 27.5% | -0.68 | 0.0015 | -0.170 | ||
| 53.00 | 61.10 | 3 | 27.0% | 0.35 | 0.0013 | -0.156 | 1,340 | 233.00 | 241.00 | 27.4% | -0.70 | 0.0015 | -0.166 | |||
| 48.00 | 57.00 | 27.0% | 0.33 | 0.0012 | -0.153 | 1,360 | 248.00 | 257.00 | 27.3% | -0.73 | 0.0014 | -0.162 | ||||
| 44.00 | 53.00 | 27.1% | 0.31 | 0.0012 | -0.149 | 1,380 | 265.00 | 273.00 | 27.5% | -0.75 | 0.0014 | -0.156 | ||||
| 40.00 | 47.20 | 4 | 26.9% | 0.29 | 0.0012 | -0.145 | 1,400 | 281.00 | 289.00 | 27.4% | -0.77 | 0.0014 | -0.150 | |||
| 36.00 | 44.20 | 1 | 26.9% | 0.27 | 0.0011 | -0.140 | 1,420 | 296.00 | 306.00 | 27.1% | -0.79 | 0.0013 | -0.143 | |||
| 32.80 | 40.60 | 4 | 26.9% | 0.25 | 0.0011 | -0.136 | 1,440 | 314.00 | 323.00 | 27.3% | -0.81 | 0.0013 | -0.135 | |||
| 29.00 | 38.00 | 26.9% | 0.24 | 0.0010 | -0.131 | 1,460 | 332.00 | 341.00 | 27.5% | -0.83 | 0.0012 | -0.127 | ||||
| 26.00 | 35.50 | 27.0% | 0.22 | 0.0010 | -0.127 | 1,480 | 349.00 | 358.00 | 27.3% | -0.85 | 0.0012 | -0.119 | ||||
| 24.00 | 32.70 | 27.1% | 0.21 | 0.0010 | -0.122 | 1,500 | 367.00 | 377.00 | 27.5% | -0.87 | 0.0012 | -0.116 | ||||
| 21.10 | 29.80 | 26.9% | 0.19 | 0.0009 | -0.117 | 1,520 | 386.00 | 395.00 | 27.6% | -0.89 | 0.0013 | -0.112 | ||||
| 19.00 | 29.00 | 27.2% | 0.18 | 0.0009 | -0.112 | 1,540 | 406.00 | 414.00 | 28.3% | -0.91 | 0.0013 | -0.114 | ||||
| 17.00 | 26.90 | 27.2% | 0.17 | 0.0008 | -0.108 | 1,560 | 424.00 | 433.00 | 28.2% | -0.93 | 0.0012 | -0.121 | ||||
| 15.70 | 25.00 | 27.4% | 0.16 | 0.0008 | -0.103 | 1,580 | 444.00 | 452.00 | 28.6% | -0.94 | 0.0012 | -0.131 | ||||
| 13.10 | 23.00 | 27.2% | 0.15 | 0.0008 | -0.099 | 1,600 | 463.00 | 471.00 | 28.5% | -0.96 | 0.0010 | -0.156 | ||||
| 12.20 | 21.20 | 27.3% | 0.14 | 0.0007 | -0.094 | 1,620 | 482.00 | 491.00 | 28.7% | -0.97 | 0.0009 | -0.149 | ||||
| 11.00 | 19.10 | 27.2% | 0.13 | 0.0007 | -0.090 | 1,640 | 502.00 | 511.00 | 29.5% | -0.98 | 0.0007 | -0.114 | ||||
| 9.70 | 18.10 | 27.3% | 0.12 | 0.0007 | -0.086 | 1,660 | 522.00 | 531.00 | 29.5% | -0.99 | 0.0004 | -0.114 | ||||
| 8.80 | 17.00 | 27.4% | 0.11 | 0.0006 | -0.082 | 1,680 | 542.00 | 551.00 | 31.0% | -0.99 | 0.0002 | -0.114 | ||||
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 — Sep 17, 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