BLK option chain BlackRock, Inc.
Cboe delayed options data · के अनुसार 09:33 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 ±22.1% (865.99–1,357.99) · ATM IV 27.7% · P/C open interest 0.25
| 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 | |
| 532.00 | 541.00 | 35.6% | 0.98 | 0.0001 | 0.000 | 580 | 4.00 | 6.70 | 38.5% | -0.03 | 0.0001 | -0.032 | ||||
| 514.00 | 523.00 | 35.8% | 0.97 | 0.0002 | 0.000 | 600 | 2.30 | 7.40 | 36.1% | -0.03 | 0.0002 | -0.035 | ||||
| 496.00 | 505.00 | 35.7% | 0.97 | 0.0002 | 0.000 | 620 | 5.20 | 8.10 | 36.7% | -0.03 | 0.0002 | -0.039 | ||||
| 477.00 | 487.00 | 35.4% | 0.97 | 0.0002 | 0.000 | 640 | 6.20 | 8.90 | 36.0% | -0.04 | 0.0002 | -0.043 | ||||
| 459.00 | 468.00 | 33.9% | 0.96 | 0.0002 | 0.000 | 660 | 7.10 | 9.90 | 1 | 35.3% | -0.05 | 0.0002 | -0.047 | |||
| 441.00 | 450.00 | 33.4% | 0.95 | 0.0003 | 0.000 | 680 | 7.90 | 11.00 | 34.5% | -0.05 | 0.0003 | -0.051 | ||||
| 423.00 | 432.00 | 32.8% | 0.95 | 0.0003 | -0.004 | 700 | 9.00 | 15.20 | 34.9% | -0.06 | 0.0003 | -0.056 | ||||
| 405.00 | 415.00 | 32.9% | 0.94 | 0.0003 | -0.011 | 720 | 10.20 | 14.00 | 33.2% | -0.07 | 0.0004 | -0.061 | ||||
| 397.00 | 406.00 | 32.5% | 0.94 | 0.0004 | -0.015 | 730 | 11.20 | 16.70 | 33.7% | -0.07 | 0.0004 | -0.064 | ||||
| 388.00 | 397.00 | 32.1% | 0.93 | 0.0004 | -0.019 | 740 | 11.90 | 18.00 | 33.5% | -0.08 | 0.0004 | -0.066 | ||||
| 379.00 | 388.00 | 31.6% | 0.93 | 0.0004 | -0.022 | 750 | 10.10 | 16.70 | 31.7% | -0.08 | 0.0004 | -0.069 | ||||
| 371.00 | 380.00 | 31.8% | 0.92 | 0.0004 | -0.026 | 760 | 13.60 | 17.70 | 32.2% | -0.09 | 0.0004 | -0.071 | ||||
| 362.00 | 371.00 | 31.3% | 0.92 | 0.0004 | -0.030 | 770 | 12.00 | 18.70 | 31.2% | -0.09 | 0.0005 | -0.074 | ||||
| 353.00 | 363.00 | 31.4% | 0.91 | 0.0005 | -0.034 | 780 | 13.00 | 19.80 | 31.0% | -0.10 | 0.0005 | -0.077 | ||||
| 345.00 | 354.00 | 30.9% | 0.91 | 0.0005 | -0.038 | 790 | 14.00 | 21.00 | 30.8% | -0.10 | 0.0005 | -0.080 | ||||
| 337.00 | 346.00 | 30.9% | 0.90 | 0.0005 | -0.042 | 800 | 16.00 | 22.10 | 30.8% | -0.11 | 0.0005 | -0.083 | ||||
| 328.00 | 338.00 | 30.6% | 0.89 | 0.0005 | -0.046 | 810 | 17.00 | 23.60 | 30.6% | -0.11 | 0.0006 | -0.086 | ||||
| 320.00 | 329.00 | 30.3% | 0.89 | 0.0006 | -0.050 | 820 | 18.00 | 25.40 | 30.4% | -0.12 | 0.0006 | -0.088 | ||||
| 312.00 | 321.00 | 30.2% | 0.88 | 0.0006 | -0.054 | 830 | 20.00 | 26.70 | 30.3% | -0.13 | 0.0006 | -0.091 | ||||
| 304.00 | 313.00 | 30.1% | 0.87 | 0.0006 | -0.058 | 840 | 21.00 | 28.40 | 30.0% | -0.14 | 0.0006 | -0.094 | ||||
| 296.00 | 305.00 | 29.9% | 0.87 | 0.0006 | -0.062 | 850 | 23.00 | 30.00 | 29.9% | -0.14 | 0.0007 | -0.097 | ||||
| 288.00 | 297.00 | 29.7% | 0.86 | 0.0007 | -0.066 | 860 | 25.00 | 33.00 | 30.1% | -0.15 | 0.0007 | -0.100 | ||||
| 281.00 | 290.00 | 29.8% | 0.85 | 0.0007 | -0.070 | 870 | 27.00 | 34.00 | 29.8% | -0.16 | 0.0007 | -0.103 | ||||
| 274.00 | 282.00 | 29.8% | 0.84 | 0.0007 | -0.073 | 880 | 29.00 | 37.00 | 29.9% | -0.17 | 0.0008 | -0.106 | ||||
| 265.00 | 275.00 | 29.5% | 0.83 | 0.0008 | -0.077 | 890 | 31.00 | 40.00 | 29.9% | -0.18 | 0.0008 | -0.109 | ||||
| 258.00 | 267.00 | 29.3% | 0.83 | 0.0008 | -0.081 | 900 | 33.00 | 40.00 | 29.3% | -0.18 | 0.0008 | -0.112 | ||||
| 251.00 | 260.00 | 29.3% | 0.82 | 0.0008 | -0.085 | 910 | 35.00 | 43.00 | 29.3% | -0.19 | 0.0008 | -0.115 | ||||
| 245.00 | 252.00 | 29.3% | 0.81 | 0.0008 | -0.089 | 920 | 38.00 | 45.60 | 29.3% | -0.20 | 0.0009 | -0.118 | ||||
| 236.00 | 245.00 | 1 | 1 | 28.9% | 0.80 | 0.0009 | -0.093 | 930 | 40.00 | 48.00 | 29.1% | -0.21 | 0.0009 | -0.120 | ||
| 230.00 | 238.00 | 29.0% | 0.79 | 0.0009 | -0.097 | 940 | 43.00 | 50.00 | 28.9% | -0.22 | 0.0009 | -0.123 | ||||
| 223.00 | 231.00 | 28.8% | 0.78 | 0.0009 | -0.100 | 950 | 46.00 | 51.90 | 1 | 28.7% | -0.23 | 0.0010 | -0.126 | |||
| 216.00 | 224.00 | 28.7% | 0.77 | 0.0010 | -0.103 | 960 | 49.00 | 56.00 | 28.8% | -0.24 | 0.0010 | -0.128 | ||||
| 209.00 | 218.00 | 28.6% | 0.76 | 0.0010 | -0.107 | 970 | 52.00 | 59.30 | 28.8% | -0.25 | 0.0010 | -0.131 | ||||
| 204.00 | 212.00 | 28.8% | 0.75 | 0.0010 | -0.110 | 980 | 55.00 | 62.00 | 28.6% | -0.27 | 0.0011 | -0.133 | ||||
| 196.00 | 205.00 | 28.4% | 0.74 | 0.0010 | -0.114 | 990 | 58.00 | 64.80 | 28.4% | -0.28 | 0.0011 | -0.136 | ||||
| 191.00 | 199.00 | 28.6% | 0.73 | 0.0011 | -0.117 | 1,000 | 61.00 | 69.00 | 28.4% | -0.29 | 0.0011 | -0.138 | ||||
| 185.00 | 192.00 | 28.4% | 0.71 | 0.0011 | -0.119 | 1,010 | 65.00 | 73.00 | 28.4% | -0.30 | 0.0011 | -0.140 | ||||
| 179.00 | 186.00 | 28.3% | 0.70 | 0.0011 | -0.122 | 1,020 | 69.00 | 77.40 | 28.5% | -0.31 | 0.0012 | -0.142 | ||||
| 173.00 | 181.00 | 28.3% | 0.69 | 0.0011 | -0.125 | 1,030 | 72.00 | 81.70 | 2 | 28.4% | -0.33 | 0.0012 | -0.144 | |||
| 167.00 | 175.00 | 28.2% | 0.68 | 0.0012 | -0.128 | 1,040 | 76.00 | 84.00 | 28.1% | -0.34 | 0.0012 | -0.145 | ||||
| 156.00 | 164.00 | 28.1% | 0.66 | 0.0012 | -0.132 | 1,060 | 85.00 | 92.00 | 28.0% | -0.36 | 0.0013 | -0.149 | ||||
| 145.00 | 153.00 | 27.9% | 0.63 | 0.0012 | -0.137 | 1,080 | 93.00 | 102.00 | 27.9% | -0.39 | 0.0013 | -0.151 | ||||
| 135.00 | 143.00 | 27.8% | 0.61 | 0.0013 | -0.140 | 1,100 | 103.00 | 111.00 | 27.8% | -0.42 | 0.0013 | -0.153 | ||||
| 125.00 | 133.00 | 27.6% | 0.58 | 0.0013 | -0.143 | 1,120 | 113.00 | 121.00 | 27.7% | -0.44 | 0.0014 | -0.155 | ||||
| 116.00 | 124.00 | 27.6% | 0.56 | 0.0013 | -0.145 | 1,140 | 123.00 | 132.00 | 27.7% | -0.47 | 0.0014 | -0.156 | ||||
| 107.00 | 116.00 | 1 | 27.5% | 0.53 | 0.0013 | -0.147 | 1,160 | 134.00 | 143.00 | 27.5% | -0.50 | 0.0014 | -0.156 | |||
| 99.00 | 107.00 | 2 | 27.3% | 0.51 | 0.0013 | -0.147 | 1,180 | 146.00 | 154.00 | 27.4% | -0.52 | 0.0014 | -0.156 | |||
| 91.00 | 100.00 | 7 | 27.3% | 0.48 | 0.0013 | -0.148 | 1,200 | 158.00 | 166.00 | 27.3% | -0.55 | 0.0014 | -0.155 | |||
| 84.00 | 93.00 | 27.2% | 0.46 | 0.0013 | -0.148 | 1,220 | 170.00 | 177.00 | 27.0% | -0.58 | 0.0015 | -0.154 | ||||
| 78.00 | 86.00 | 27.2% | 0.44 | 0.0013 | -0.147 | 1,240 | 184.00 | 190.00 | 27.0% | -0.60 | 0.0015 | -0.152 | ||||
| 73.00 | 80.00 | 27.4% | 0.41 | 0.0013 | -0.146 | 1,260 | 197.00 | 204.00 | 26.9% | -0.63 | 0.0015 | -0.149 | ||||
| 66.00 | 74.00 | 27.2% | 0.39 | 0.0013 | -0.144 | 1,280 | 212.00 | 219.70 | 27.2% | -0.65 | 0.0015 | -0.147 | ||||
| 60.00 | 69.00 | 27.1% | 0.37 | 0.0013 | -0.142 | 1,300 | 226.00 | 234.00 | 27.0% | -0.68 | 0.0014 | -0.144 | ||||
| 55.00 | 64.00 | 1 | 27.1% | 0.35 | 0.0012 | -0.140 | 1,320 | 242.00 | 250.00 | 27.2% | -0.70 | 0.0014 | -0.141 | |||
| 51.00 | 60.00 | 27.2% | 0.33 | 0.0012 | -0.137 | 1,340 | 258.00 | 265.00 | 27.2% | -0.73 | 0.0014 | -0.140 | ||||
| 47.00 | 55.00 | 27.2% | 0.31 | 0.0012 | -0.134 | 1,360 | 274.00 | 282.00 | 27.3% | -0.75 | 0.0014 | -0.138 | ||||
| 43.00 | 52.00 | 27.3% | 0.29 | 0.0011 | -0.131 | 1,380 | 290.00 | 299.00 | 27.4% | -0.77 | 0.0014 | -0.136 | ||||
| 39.00 | 48.00 | 27.2% | 0.28 | 0.0011 | -0.127 | 1,400 | 307.00 | 315.00 | 27.3% | -0.80 | 0.0014 | -0.136 | ||||
| 36.00 | 45.00 | 27.4% | 0.26 | 0.0011 | -0.124 | 1,420 | 323.00 | 333.00 | 27.3% | -0.82 | 0.0015 | -0.136 | ||||
| 33.00 | 42.00 | 27.4% | 0.24 | 0.0010 | -0.120 | 1,440 | 341.00 | 351.00 | 27.3% | -0.84 | 0.0015 | -0.137 | ||||
| 30.00 | 39.00 | 27.4% | 0.23 | 0.0010 | -0.116 | 1,460 | 359.00 | 368.00 | 27.3% | -0.86 | 0.0015 | -0.133 | ||||
| 29.00 | 37.00 | 27.8% | 0.21 | 0.0010 | -0.113 | 1,480 | 377.00 | 387.00 | 27.2% | -0.88 | 0.0014 | -0.131 | ||||
| 26.00 | 34.10 | 27.7% | 0.20 | 0.0009 | -0.109 | 1,500 | 395.00 | 405.00 | 27.1% | -0.90 | 0.0014 | -0.141 | ||||
| 24.00 | 32.00 | 27.8% | 0.19 | 0.0009 | -0.105 | 1,520 | 414.00 | 424.00 | 27.1% | -0.92 | 0.0013 | -0.142 | ||||
| 22.30 | 29.90 | 28.0% | 0.18 | 0.0008 | -0.101 | 1,540 | 432.00 | 442.00 | -0.94 | 0.0012 | -0.131 | |||||
| 19.00 | 27.20 | 27.6% | 0.17 | 0.0008 | -0.098 | 1,560 | 453.00 | 462.00 | 26.6% | -0.95 | 0.0010 | -0.108 | ||||
| 19.70 | 27.00 | 28.4% | 0.16 | 0.0008 | -0.094 | 1,580 | 472.00 | 482.00 | -0.96 | 0.0008 | -0.051 | |||||
| 17.90 | 26.00 | 28.6% | 0.15 | 0.0008 | -0.090 | 1,600 | 492.00 | 501.00 | -0.97 | 0.0006 | -0.005 | |||||
| 16.60 | 24.00 | 28.6% | 0.14 | 0.0007 | -0.087 | 1,620 | 512.00 | 521.00 | -0.98 | 0.0005 | 0.000 | |||||
| 15.40 | 20.50 | 28.3% | 0.13 | 0.0007 | -0.083 | 1,640 | 531.00 | 541.00 | -0.99 | 0.0004 | 0.000 | |||||
| 14.20 | 19.10 | 28.4% | 0.12 | 0.0006 | -0.080 | 1,660 | 552.00 | 561.00 | -0.99 | 0.0003 | 0.000 | |||||
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।
Volatility smile — 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