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 ±26.2% (830.95–1,421.35) · ATM IV 28.8% · P/C open interest 0.86
| 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 | |
| 552.00 | 562.00 | 37.0% | 0.97 | 0.0002 | 0.000 | 580 | 7.70 | 10.40 | 20 | 38.3% | -0.04 | 0.0002 | -0.037 | |||
| 535.00 | 544.00 | 10 | 36.2% | 0.96 | 0.0002 | 0.000 | 600 | 7.70 | 11.50 | 1 | 20 | 37.2% | -0.04 | 0.0002 | -0.040 | |
| 517.00 | 526.00 | 4 | 35.5% | 0.96 | 0.0002 | 0.000 | 620 | 6.60 | 12.80 | 3 | 35.7% | -0.05 | 0.0002 | -0.043 | ||
| 500.00 | 510.00 | 3 | 35.5% | 0.95 | 0.0002 | 0.000 | 640 | 8.00 | 14.30 | 3 | 35.3% | -0.05 | 0.0002 | -0.047 | ||
| 482.00 | 492.00 | 2 | 34.5% | 0.94 | 0.0002 | 0.000 | 660 | 9.30 | 15.90 | 8 | 34.8% | -0.06 | 0.0003 | -0.051 | ||
| 465.00 | 475.00 | 1 | 34.3% | 0.94 | 0.0003 | 0.000 | 680 | 11.00 | 17.70 | 9 | 34.4% | -0.07 | 0.0003 | -0.055 | ||
| 448.00 | 458.00 | 4 | 33.9% | 0.93 | 0.0003 | 0.000 | 700 | 13.00 | 19.70 | 7 | 34.0% | -0.07 | 0.0003 | -0.059 | ||
| 431.00 | 441.00 | 33.4% | 0.92 | 0.0003 | 0.000 | 720 | 17.90 | 21.90 | 1 | 34.4% | -0.08 | 0.0004 | -0.063 | |||
| 423.00 | 432.00 | 33.4% | 0.92 | 0.0004 | -0.003 | 730 | 16.00 | 23.20 | 11 | 33.4% | -0.09 | 0.0004 | -0.065 | |||
| 415.00 | 424.00 | 33.4% | 0.91 | 0.0004 | -0.007 | 740 | 17.00 | 24.50 | 23 | 33.2% | -0.09 | 0.0004 | -0.068 | |||
| 406.00 | 416.00 | 2 | 33.3% | 0.91 | 0.0004 | -0.010 | 750 | 21.20 | 25.70 | 46 | 33.7% | -0.10 | 0.0004 | -0.070 | ||
| 398.00 | 408.00 | 32.9% | 0.90 | 0.0004 | -0.014 | 760 | 20.00 | 27.20 | 102 | 33.0% | -0.10 | 0.0004 | -0.072 | |||
| 390.00 | 400.00 | 32.6% | 0.90 | 0.0004 | -0.017 | 770 | 21.00 | 28.70 | 3 | 32.8% | -0.11 | 0.0004 | -0.074 | |||
| 382.00 | 392.00 | 1 | 32.4% | 0.89 | 0.0004 | -0.021 | 780 | 23.00 | 30.30 | 2 | 32.7% | -0.11 | 0.0005 | -0.076 | ||
| 374.00 | 384.00 | 32.2% | 0.89 | 0.0005 | -0.024 | 790 | 24.50 | 31.90 | 3 | 32.6% | -0.12 | 0.0005 | -0.079 | |||
| 366.00 | 376.00 | 3 | 32.4% | 0.88 | 0.0005 | -0.028 | 800 | 26.00 | 33.40 | 8 | 32.4% | -0.12 | 0.0005 | -0.081 | ||
| 359.00 | 368.00 | 3 | 32.2% | 0.88 | 0.0005 | -0.031 | 810 | 28.00 | 35.30 | 14 | 32.3% | -0.13 | 0.0005 | -0.083 | ||
| 351.00 | 360.00 | 2 | 31.9% | 0.87 | 0.0005 | -0.035 | 820 | 30.60 | 37.20 | 37 | 32.4% | -0.14 | 0.0005 | -0.085 | ||
| 343.00 | 353.00 | 31.6% | 0.86 | 0.0005 | -0.038 | 830 | 31.00 | 39.00 | 6 | 31.9% | -0.14 | 0.0006 | -0.087 | |||
| 336.00 | 345.00 | 2 | 31.7% | 0.86 | 0.0006 | -0.042 | 840 | 33.00 | 40.80 | 11 | 31.8% | -0.15 | 0.0006 | -0.090 | ||
| 328.00 | 338.00 | 5 | 31.4% | 0.85 | 0.0006 | -0.045 | 850 | 35.00 | 42.70 | 20 | 31.6% | -0.16 | 0.0006 | -0.092 | ||
| 321.00 | 330.00 | 1 | 31.4% | 0.84 | 0.0006 | -0.049 | 860 | 37.00 | 44.80 | 5 | 31.5% | -0.16 | 0.0006 | -0.094 | ||
| 313.00 | 323.00 | 1 | 31.4% | 0.84 | 0.0006 | -0.052 | 870 | 39.00 | 47.10 | 14 | 31.4% | -0.17 | 0.0006 | -0.096 | ||
| 306.00 | 316.00 | 31.0% | 0.83 | 0.0006 | -0.056 | 880 | 41.80 | 48.60 | 23 | 31.2% | -0.18 | 0.0007 | -0.098 | |||
| 299.00 | 308.00 | 3 | 30.8% | 0.82 | 0.0006 | -0.059 | 890 | 43.00 | 52.00 | 4 | 31.1% | -0.18 | 0.0007 | -0.100 | ||
| 292.00 | 302.00 | 1 | 8 | 30.8% | 0.81 | 0.0007 | -0.062 | 900 | 47.00 | 53.70 | 108 | 31.1% | -0.19 | 0.0007 | -0.102 | |
| 285.00 | 294.00 | 30.5% | 0.81 | 0.0007 | -0.065 | 910 | 49.00 | 56.10 | 7 | 30.9% | -0.20 | 0.0007 | -0.104 | |||
| 278.00 | 288.00 | 3 | 30.5% | 0.80 | 0.0007 | -0.069 | 920 | 52.00 | 58.60 | 6 | 30.8% | -0.21 | 0.0007 | -0.106 | ||
| 271.00 | 281.00 | 3 | 30.6% | 0.79 | 0.0007 | -0.072 | 930 | 54.00 | 61.10 | 9 | 30.6% | -0.22 | 0.0008 | -0.108 | ||
| 265.00 | 273.40 | 2 | 30.2% | 0.78 | 0.0008 | -0.075 | 940 | 57.00 | 64.50 | 2 | 30.5% | -0.23 | 0.0008 | -0.110 | ||
| 258.00 | 267.00 | 1 | 6 | 30.1% | 0.77 | 0.0008 | -0.078 | 950 | 60.00 | 68.00 | 4 | 30.5% | -0.23 | 0.0008 | -0.112 | |
| 252.00 | 260.00 | 12 | 30.0% | 0.77 | 0.0008 | -0.081 | 960 | 63.00 | 71.00 | 6 | 30.4% | -0.24 | 0.0008 | -0.114 | ||
| 245.00 | 255.00 | 2 | 30.1% | 0.76 | 0.0008 | -0.084 | 970 | 66.00 | 74.00 | 15 | 30.3% | -0.25 | 0.0008 | -0.116 | ||
| 239.00 | 249.00 | 7 | 29.9% | 0.75 | 0.0008 | -0.086 | 980 | 70.00 | 76.80 | 6 | 30.2% | -0.26 | 0.0009 | -0.117 | ||
| 233.00 | 242.00 | 6 | 29.9% | 0.74 | 0.0008 | -0.089 | 990 | 72.00 | 79.70 | 2 | 29.9% | -0.27 | 0.0009 | -0.119 | ||
| 227.00 | 236.00 | 18 | 29.7% | 0.73 | 0.0009 | -0.092 | 1,000 | 75.00 | 83.00 | 53 | 29.8% | -0.28 | 0.0009 | -0.120 | ||
| 221.00 | 230.00 | 3 | 29.6% | 0.72 | 0.0009 | -0.094 | 1,010 | 79.00 | 88.00 | 15 | 29.9% | -0.29 | 0.0009 | -0.122 | ||
| 215.00 | 224.20 | 24 | 29.5% | 0.71 | 0.0009 | -0.097 | 1,020 | 83.00 | 90.80 | 2 | 29.8% | -0.30 | 0.0009 | -0.123 | ||
| 209.00 | 218.00 | 7 | 29.4% | 0.70 | 0.0009 | -0.099 | 1,030 | 86.00 | 93.40 | 8 | 29.4% | -0.31 | 0.0010 | -0.125 | ||
| 204.00 | 213.00 | 16 | 29.6% | 0.69 | 0.0009 | -0.101 | 1,040 | 90.00 | 99.00 | 2 | 29.6% | -0.32 | 0.0010 | -0.126 | ||
| 198.00 | 207.00 | 5 | 29.3% | 0.68 | 0.0009 | -0.104 | 1,050 | 94.00 | 102.90 | 25 | 29.5% | -0.33 | 0.0010 | -0.127 | ||
| 193.00 | 202.00 | 12 | 29.3% | 0.67 | 0.0010 | -0.106 | 1,060 | 99.10 | 107.00 | 9 | 29.5% | -0.34 | 0.0010 | -0.128 | ||
| 187.00 | 196.00 | 32 | 29.1% | 0.66 | 0.0010 | -0.108 | 1,070 | 103.20 | 111.00 | 28 | 29.4% | -0.35 | 0.0010 | -0.129 | ||
| 182.00 | 191.00 | 28 | 29.2% | 0.65 | 0.0010 | -0.110 | 1,080 | 107.00 | 115.00 | 36 | 29.2% | -0.36 | 0.0010 | -0.130 | ||
| 177.00 | 184.00 | 5 | 28.8% | 0.64 | 0.0010 | -0.112 | 1,090 | 111.00 | 120.00 | 1 | 29.2% | -0.37 | 0.0011 | -0.131 | ||
| 172.00 | 180.00 | 269 | 28.9% | 0.63 | 0.0010 | -0.113 | 1,100 | 116.40 | 124.00 | 16 | 29.1% | -0.38 | 0.0011 | -0.132 | ||
| 167.00 | 175.00 | 11 | 28.8% | 0.62 | 0.0010 | -0.115 | 1,110 | 121.00 | 129.00 | 12 | 29.1% | -0.40 | 0.0011 | -0.132 | ||
| 162.00 | 170.00 | 24 | 28.7% | 0.61 | 0.0010 | -0.116 | 1,120 | 125.00 | 134.00 | 4 | 29.0% | -0.41 | 0.0011 | -0.133 | ||
| 157.00 | 165.10 | 22 | 28.6% | 0.60 | 0.0010 | -0.118 | 1,130 | 130.30 | 138.00 | 16 | 28.9% | -0.42 | 0.0011 | -0.133 | ||
| 152.00 | 162.00 | 39 | 28.7% | 0.59 | 0.0010 | -0.119 | 1,140 | 135.00 | 143.00 | 12 | 28.8% | -0.43 | 0.0011 | -0.134 | ||
| 148.00 | 156.00 | 23 | 28.5% | 0.58 | 0.0011 | -0.120 | 1,150 | 140.00 | 149.00 | 11 | 28.8% | -0.44 | 0.0012 | -0.134 | ||
| 143.00 | 151.00 | 1 | 28.4% | 0.57 | 0.0011 | -0.121 | 1,160 | 146.00 | 154.00 | 12 | 28.8% | -0.45 | 0.0012 | -0.134 | ||
| 139.00 | 148.00 | 3 | 28.5% | 0.56 | 0.0011 | -0.122 | 1,170 | 151.00 | 159.00 | 12 | 28.7% | -0.46 | 0.0012 | -0.134 | ||
| 135.00 | 143.90 | 12 | 28.5% | 0.55 | 0.0011 | -0.123 | 1,180 | 156.00 | 164.00 | 6 | 28.5% | -0.47 | 0.0012 | -0.134 | ||
| 130.00 | 138.00 | 8 | 28.2% | 0.54 | 0.0011 | -0.124 | 1,190 | 162.00 | 170.00 | 9 | 28.6% | -0.48 | 0.0012 | -0.134 | ||
| 126.00 | 134.00 | 38 | 28.1% | 0.53 | 0.0011 | -0.125 | 1,200 | 168.00 | 176.00 | 11 | 28.6% | -0.50 | 0.0012 | -0.134 | ||
| 122.00 | 130.00 | 8 | 28.1% | 0.52 | 0.0011 | -0.125 | 1,210 | 173.00 | 181.00 | 5 | 28.4% | -0.51 | 0.0012 | -0.134 | ||
| 119.00 | 126.00 | 6 | 28.1% | 0.51 | 0.0011 | -0.126 | 1,220 | 179.00 | 187.00 | 2 | 28.3% | -0.52 | 0.0012 | -0.133 | ||
| 115.00 | 122.00 | 3 | 28.0% | 0.50 | 0.0011 | -0.126 | 1,230 | 185.00 | 193.00 | 28.3% | -0.53 | 0.0012 | -0.133 | |||
| 111.00 | 119.00 | 7 | 28.0% | 0.49 | 0.0011 | -0.126 | 1,240 | 191.00 | 199.00 | 28.2% | -0.54 | 0.0012 | -0.132 | |||
| 108.00 | 115.00 | 18 | 28.0% | 0.48 | 0.0011 | -0.127 | 1,250 | 196.00 | 205.00 | 28.0% | -0.55 | 0.0012 | -0.132 | |||
| 104.00 | 111.60 | 7 | 27.9% | 0.47 | 0.0011 | -0.127 | 1,260 | 204.00 | 212.00 | 9 | 28.2% | -0.56 | 0.0012 | -0.131 | ||
| 101.00 | 109.00 | 10 | 27.9% | 0.46 | 0.0011 | -0.127 | 1,270 | 209.80 | 218.00 | 28.1% | -0.58 | 0.0012 | -0.130 | |||
| 98.00 | 105.00 | 19 | 27.9% | 0.45 | 0.0011 | -0.127 | 1,280 | 217.00 | 225.00 | 3 | 28.2% | -0.59 | 0.0012 | -0.129 | ||
| 91.00 | 98.50 | 20 | 27.7% | 0.44 | 0.0011 | -0.126 | 1,300 | 229.70 | 238.00 | 1 | 28.0% | -0.61 | 0.0013 | -0.127 | ||
| 85.00 | 92.90 | 23 | 27.7% | 0.42 | 0.0011 | -0.126 | 1,320 | 243.40 | 252.00 | 27.9% | -0.63 | 0.0013 | -0.125 | |||
| 79.00 | 86.90 | 17 | 27.5% | 0.40 | 0.0011 | -0.125 | 1,340 | 258.70 | 266.00 | 27.9% | -0.65 | 0.0013 | -0.122 | |||
| 74.00 | 81.50 | 18 | 27.5% | 0.38 | 0.0011 | -0.123 | 1,360 | 273.00 | 281.00 | 27.9% | -0.68 | 0.0013 | -0.120 | |||
| 69.00 | 76.80 | 12 | 27.5% | 0.36 | 0.0010 | -0.122 | 1,380 | 287.00 | 296.00 | 27.7% | -0.70 | 0.0013 | -0.117 | |||
| 64.00 | 72.00 | 24 | 27.4% | 0.35 | 0.0010 | -0.120 | 1,400 | 302.00 | 311.00 | 27.5% | -0.72 | 0.0013 | -0.114 | |||
| 60.00 | 67.50 | 7 | 27.4% | 0.33 | 0.0010 | -0.118 | 1,420 | 319.00 | 327.00 | 27.7% | -0.74 | 0.0013 | -0.113 | |||
| 56.00 | 63.50 | 6 | 27.4% | 0.32 | 0.0010 | -0.116 | 1,440 | 334.00 | 344.00 | 27.6% | -0.76 | 0.0013 | -0.110 | |||
| 53.00 | 60.00 | 4 | 27.5% | 0.30 | 0.0010 | -0.114 | 1,460 | 352.00 | 360.00 | 27.7% | -0.78 | 0.0013 | -0.110 | |||
| 49.00 | 57.00 | 8 | 27.5% | 0.29 | 0.0010 | -0.112 | 1,480 | 368.00 | 377.00 | 27.4% | -0.80 | 0.0013 | -0.108 | |||
| 45.80 | 53.00 | 114 | 27.5% | 0.27 | 0.0009 | -0.109 | 1,500 | 385.00 | 394.00 | 27.5% | -0.82 | 0.0013 | -0.108 | |||
| 42.80 | 50.40 | 27.6% | 0.26 | 0.0009 | -0.107 | 1,520 | 404.00 | 412.00 | 27.8% | -0.84 | 0.0013 | -0.110 | ||||
| 40.00 | 47.80 | 27.6% | 0.25 | 0.0009 | -0.104 | 1,540 | 422.00 | 430.00 | 27.8% | -0.86 | 0.0013 | -0.112 | ||||
| 37.00 | 44.60 | 1 | 27.6% | 0.23 | 0.0009 | -0.102 | 1,560 | 439.00 | 448.00 | 27.3% | -0.88 | 0.0013 | -0.111 | |||
| 35.00 | 43.00 | 7 | 27.8% | 0.22 | 0.0008 | -0.099 | 1,580 | 459.00 | 467.00 | 28.1% | -0.90 | 0.0012 | -0.106 | |||
| 32.00 | 40.00 | 27 | 27.6% | 0.21 | 0.0008 | -0.096 | 1,600 | 478.00 | 486.00 | 1 | 28.3% | -0.92 | 0.0012 | -0.103 | ||
| 30.00 | 38.00 | 9 | 27.7% | 0.20 | 0.0008 | -0.093 | 1,620 | 496.00 | 505.00 | 28.0% | -0.93 | 0.0010 | -0.081 | |||
| 28.00 | 34.90 | 6 | 27.6% | 0.19 | 0.0008 | -0.091 | 1,640 | 515.00 | 524.00 | 27.5% | -0.94 | 0.0010 | -0.060 | |||
| 27.00 | 34.00 | 1 | 27.9% | 0.18 | 0.0007 | -0.088 | 1,660 | 534.00 | 544.00 | 28.1% | -0.96 | 0.0008 | -0.040 | |||
| 25.00 | 32.40 | 28.0% | 0.17 | 0.0007 | -0.085 | 1,680 | 554.00 | 564.00 | 28.8% | -0.97 | 0.0007 | -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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs