BLK rantai opsi BlackRock, Inc.
Cboe delayed options data · per 21:35 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±6.3% (1,054.30–1,194.90) · ATM IV 26.2% · P/C open interest 0.34
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 543.50 | 551.80 | 93.1% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 7.30 | 9 | 122.0% | 0.00 | 0.0000 | -0.000 | |||
| 523.30 | 531.90 | 85.8% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 7.30 | 116.5% | 0.00 | 0.0000 | -0.000 | ||||
| 503.40 | 512.00 | 69.4% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 7.30 | 111.2% | -0.00 | 0.0000 | -0.001 | ||||
| 483.70 | 492.00 | 77.2% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 7.30 | 106.0% | -0.00 | 0.0000 | -0.001 | ||||
| 463.80 | 472.00 | 73.7% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 7.30 | 101.0% | -0.00 | 0.0000 | -0.001 | ||||
| 443.90 | 452.20 | 72.0% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 7.30 | 96.0% | -0.00 | 0.0000 | -0.002 | ||||
| 424.00 | 432.30 | 68.4% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 7.30 | 1 | 91.3% | -0.00 | 0.0000 | -0.002 | |||
| 404.10 | 412.40 | 65.0% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 7.30 | 86.6% | -0.00 | 0.0000 | -0.003 | ||||
| 394.20 | 402.50 | 64.0% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 7.30 | 84.4% | -0.00 | 0.0000 | -0.004 | ||||
| 384.00 | 392.50 | 60.1% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 7.40 | 82.3% | -0.00 | 0.0000 | -0.004 | ||||
| 374.30 | 382.60 | 60.6% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 7.40 | 47 | 80.1% | -0.00 | 0.0000 | -0.005 | |||
| 364.10 | 372.40 | 54.4% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 7.40 | 77.9% | -0.00 | 0.0000 | -0.006 | ||||
| 354.40 | 362.70 | 57.2% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 7.40 | 75.7% | -0.00 | 0.0000 | -0.007 | ||||
| 344.20 | 352.80 | 54.4% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 5.50 | 69.6% | -0.00 | 0.0000 | -0.009 | ||||
| 334.30 | 342.80 | 50.7% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 5.50 | 67.5% | -0.00 | 0.0000 | -0.010 | ||||
| 324.30 | 332.90 | 5 | 51.2% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 7.40 | 54 | 69.3% | -0.00 | 0.0000 | -0.012 | ||
| 314.60 | 323.00 | 51.2% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 7.30 | 67.0% | -0.00 | 0.0000 | -0.014 | ||||
| 304.50 | 313.00 | 48.6% | 1.00 | 0.0001 | 0.000 | 820 | 0 | 5.50 | 61.5% | -0.00 | 0.0001 | -0.017 | ||||
| 294.60 | 303.10 | 47.5% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 5.70 | 1 | 59.9% | -0.00 | 0.0001 | -0.020 | |||
| 284.60 | 293.20 | 46.0% | 1.00 | 0.0001 | 0.000 | 840 | 0 | 7.50 | 101 | 61.2% | -0.00 | 0.0001 | -0.023 | |||
| 274.70 | 283.30 | 44.8% | 0.99 | 0.0001 | 0.000 | 850 | 0 | 5.80 | 9 | 56.2% | -0.01 | 0.0001 | -0.027 | |||
| 264.80 | 273.40 | 43.7% | 0.99 | 0.0001 | 0.000 | 860 | 0 | 2.90 | 10 | 47.9% | -0.01 | 0.0001 | -0.032 | |||
| 254.90 | 263.50 | 42.5% | 0.99 | 0.0002 | -0.006 | 870 | 0 | 7.00 | 42 | 54.4% | -0.01 | 0.0002 | -0.037 | |||
| 245.00 | 253.60 | 41.3% | 0.99 | 0.0002 | -0.014 | 880 | 0 | 4.90 | 21 | 48.8% | -0.01 | 0.0002 | -0.043 | |||
| 235.10 | 243.70 | 39.7% | 0.99 | 0.0002 | -0.022 | 890 | 0 | 5.70 | 10 | 48.4% | -0.01 | 0.0002 | -0.051 | |||
| 225.20 | 233.80 | 1 | 38.1% | 0.99 | 0.0003 | -0.032 | 900 | 0 | 4.90 | 72 | 45.2% | -0.01 | 0.0003 | -0.059 | ||
| 215.40 | 223.70 | 1 | 35.9% | 0.98 | 0.0003 | -0.043 | 910 | 0.1500 | 1.55 | 4 | 50 | 36.0% | -0.02 | 0.0004 | -0.069 | |
| 205.60 | 214.10 | 35.6% | 0.98 | 0.0004 | -0.055 | 920 | 0 | 4.00 | 54 | 39.9% | -0.02 | 0.0004 | -0.080 | |||
| 195.70 | 204.30 | 1 | 34.8% | 0.98 | 0.0005 | -0.068 | 930 | 0 | 4.70 | 20 | 122 | 39.3% | -0.02 | 0.0005 | -0.093 | |
| 186.00 | 194.50 | 34.9% | 0.97 | 0.0006 | -0.084 | 940 | 0.3000 | 1.65 | 22 | 47 | 32.0% | -0.03 | 0.0006 | -0.107 | ||
| 176.20 | 184.80 | 1 | 33.6% | 0.97 | 0.0007 | -0.101 | 950 | 0.5000 | 2.10 | 28 | 44 | 32.0% | -0.03 | 0.0007 | -0.123 | |
| 166.50 | 175.00 | 1 | 32.3% | 0.96 | 0.0008 | -0.120 | 960 | 0.4000 | 2.80 | 1 | 71 | 31.5% | -0.04 | 0.0008 | -0.142 | |
| 157.00 | 165.50 | 32.6% | 0.95 | 0.0010 | -0.142 | 970 | 0.8000 | 3.10 | 1 | 138 | 31.0% | -0.05 | 0.0010 | -0.162 | ||
| 149.40 | 155.90 | 2 | 34.1% | 0.94 | 0.0011 | -0.165 | 980 | 1.90 | 3.50 | 3 | 102 | 31.4% | -0.06 | 0.0011 | -0.184 | |
| 140.00 | 146.50 | 18 | 33.3% | 0.93 | 0.0013 | -0.191 | 990 | 1.05 | 4.40 | 2 | 19 | 29.7% | -0.07 | 0.0013 | -0.209 | |
| 130.30 | 137.00 | 2 | 13 | 32.6% | 0.92 | 0.0015 | -0.218 | 1,000 | 3.60 | 4.40 | 12 | 75 | 30.6% | -0.08 | 0.0015 | -0.236 |
| 120.40 | 127.90 | 2 | 14 | 31.9% | 0.90 | 0.0017 | -0.248 | 1,010 | 2.25 | 5.90 | 11 | 75 | 28.8% | -0.10 | 0.0017 | -0.265 |
| 112.60 | 119.00 | 2 | 5 | 31.3% | 0.89 | 0.0020 | -0.279 | 1,020 | 4.20 | 6.00 | 7 | 38 | 28.6% | -0.12 | 0.0020 | -0.295 |
| 104.00 | 110.40 | 34 | 31.1% | 0.87 | 0.0022 | -0.312 | 1,030 | 4.90 | 7.50 | 5 | 57 | 28.2% | -0.14 | 0.0022 | -0.327 | |
| 95.20 | 101.80 | 47 | 30.4% | 0.84 | 0.0025 | -0.345 | 1,040 | 5.70 | 9.80 | 4 | 47 | 28.2% | -0.16 | 0.0025 | -0.360 | |
| 86.90 | 93.40 | 104 | 30.1% | 0.82 | 0.0028 | -0.379 | 1,050 | 6.80 | 11.00 | 11 | 38 | 27.4% | -0.18 | 0.0028 | -0.393 | |
| 79.30 | 85.40 | 93 | 29.8% | 0.79 | 0.0031 | -0.412 | 1,060 | 8.20 | 12.40 | 49 | 26.6% | -0.21 | 0.0031 | -0.426 | ||
| 71.30 | 77.70 | 23 | 29.2% | 0.76 | 0.0034 | -0.444 | 1,070 | 11.20 | 15.90 | 35 | 27.4% | -0.25 | 0.0034 | -0.457 | ||
| 64.20 | 70.00 | 2 | 38 | 29.0% | 0.72 | 0.0036 | -0.472 | 1,080 | 14.20 | 18.30 | 1 | 22 | 27.2% | -0.28 | 0.0037 | -0.485 |
| 57.00 | 63.00 | 12 | 28.6% | 0.68 | 0.0039 | -0.498 | 1,090 | 16.60 | 20.10 | 37 | 26.2% | -0.32 | 0.0040 | -0.510 | ||
| 53.50 | 60.00 | 28.3% | 0.66 | 0.0040 | -0.509 | 1,095 | 17.60 | 21.80 | 25.9% | -0.34 | 0.0041 | -0.521 | ||||
| 50.20 | 56.80 | 880 | 28.3% | 0.64 | 0.0041 | -0.519 | 1,100 | 18.60 | 24.30 | 44 | 37 | 25.8% | -0.36 | 0.0042 | -0.531 | |
| 47.00 | 53.70 | 28.1% | 0.62 | 0.0042 | -0.527 | 1,105 | 20.20 | 25.50 | 25.4% | -0.38 | 0.0043 | -0.540 | ||||
| 44.90 | 50.70 | 34 | 28.4% | 0.60 | 0.0043 | -0.534 | 1,110 | 23.40 | 27.50 | 31 | 6 | 25.8% | -0.40 | 0.0044 | -0.547 | |
| 41.80 | 47.70 | 28.2% | 0.58 | 0.0044 | -0.540 | 1,115 | 25.40 | 29.70 | 25.7% | -0.43 | 0.0045 | -0.552 | ||||
| 38.80 | 45.00 | 1 | 23 | 27.9% | 0.56 | 0.0044 | -0.544 | 1,120 | 27.20 | 31.50 | 2 | 3 | 25.3% | -0.45 | 0.0045 | -0.556 |
| 36.10 | 38.90 | 1 | 26.5% | 0.54 | 0.0045 | -0.546 | 1,125 | 30.40 | 35.20 | 25.9% | -0.47 | 0.0046 | -0.558 | |||
| 33.80 | 36.50 | 63 | 86 | 26.6% | 0.51 | 0.0045 | -0.547 | 1,130 | 31.50 | 37.30 | 10 | 25.3% | -0.49 | 0.0046 | -0.559 | |
| 31.20 | 33.90 | 52 | 26.4% | 0.49 | 0.0045 | -0.546 | 1,135 | 34.10 | 39.10 | 25.0% | -0.52 | 0.0046 | -0.558 | |||
| 29.10 | 31.70 | 22 | 38 | 26.6% | 0.47 | 0.0045 | -0.543 | 1,140 | 36.50 | 42.10 | 5 | 24.9% | -0.54 | 0.0046 | -0.556 | |
| 26.70 | 29.40 | 26.3% | 0.45 | 0.0045 | -0.539 | 1,145 | 39.30 | 46.30 | 25.4% | -0.56 | 0.0046 | -0.552 | ||||
| 24.70 | 27.30 | 2 | 37 | 26.3% | 0.42 | 0.0045 | -0.533 | 1,150 | 42.60 | 49.20 | 9 | 25.4% | -0.59 | 0.0046 | -0.546 | |
| 22.90 | 25.30 | 26.3% | 0.40 | 0.0044 | -0.526 | 1,155 | 45.30 | 52.10 | 25.1% | -0.61 | 0.0046 | -0.539 | ||||
| 21.20 | 23.40 | 1 | 119 | 26.3% | 0.38 | 0.0044 | -0.517 | 1,160 | 48.50 | 55.20 | 25.1% | -0.63 | 0.0045 | -0.531 | ||
| 18.80 | 21.70 | 26.0% | 0.36 | 0.0043 | -0.507 | 1,165 | 51.60 | 57.70 | 24.6% | -0.65 | 0.0044 | -0.521 | ||||
| 17.90 | 20.10 | 25 | 26.3% | 0.34 | 0.0042 | -0.496 | 1,170 | 55.00 | 62.70 | 1 | 24.5% | -0.67 | 0.0044 | -0.510 | ||
| 15.40 | 18.50 | 25.9% | 0.32 | 0.0041 | -0.483 | 1,175 | 58.50 | 64.60 | 24.4% | -0.69 | 0.0043 | -0.498 | ||||
| 14.40 | 16.80 | 133 | 25.9% | 0.30 | 0.0040 | -0.470 | 1,180 | 62.40 | 68.80 | 24.7% | -0.71 | 0.0042 | -0.485 | |||
| 13.00 | 15.50 | 25.9% | 0.28 | 0.0039 | -0.456 | 1,185 | 66.00 | 72.20 | 24.4% | -0.73 | 0.0040 | -0.471 | ||||
| 12.40 | 15.70 | 1 | 14 | 26.8% | 0.26 | 0.0037 | -0.441 | 1,190 | 69.80 | 76.20 | 24.4% | -0.75 | 0.0039 | -0.456 | ||
| 10.30 | 12.40 | 22 | 280 | 26.4% | 0.23 | 0.0035 | -0.410 | 1,200 | 77.90 | 83.60 | 24.1% | -0.79 | 0.0037 | -0.425 | ||
| 6.10 | 10.90 | 1 | 29 | 27.2% | 0.17 | 0.0029 | -0.344 | 1,220 | 94.70 | 101.40 | 24.2% | -0.85 | 0.0031 | -0.361 | ||
| 4.60 | 7.60 | 23 | 191 | 27.6% | 0.13 | 0.0023 | -0.280 | 1,240 | 112.80 | 119.30 | 23.5% | -0.90 | 0.0026 | -0.298 | ||
| 1.80 | 6.30 | 7 | 22 | 27.6% | 0.09 | 0.0018 | -0.222 | 1,260 | 131.70 | 138.00 | -0.94 | 0.0021 | -0.239 | |||
| 1.50 | 3.70 | 9 | 28 | 27.5% | 0.06 | 0.0014 | -0.173 | 1,280 | 151.10 | 157.40 | -0.97 | 0.0018 | -0.189 | |||
| 1.10 | 2.60 | 12 | 2,044 | 28.0% | 0.05 | 0.0010 | -0.133 | 1,300 | 170.80 | 177.50 | -0.99 | 0.0010 | -0.150 | |||
| 0 | 2.60 | 4 | 28.5% | 0.03 | 0.0008 | -0.101 | 1,320 | 190.80 | 199.40 | -1.00 | 0.0002 | -0.129 | ||||
| 0.0500 | 7.70 | 148 | 36.7% | 0.02 | 0.0006 | -0.076 | 1,340 | 210.80 | 219.40 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 5.70 | 6 | 38.0% | 0.02 | 0.0004 | -0.057 | 1,360 | 230.80 | 239.40 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 7.20 | 9 | 42.3% | 0.01 | 0.0003 | -0.043 | 1,380 | 250.80 | 259.30 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 5.00 | 41.5% | 0.01 | 0.0002 | -0.032 | 1,400 | 270.80 | 279.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 6.70 | 1 | 46.2% | 0.01 | 0.0002 | -0.024 | 1,420 | 290.80 | 299.30 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 5.40 | 8 | 46.5% | 0.00 | 0.0001 | -0.018 | 1,440 | 310.80 | 319.30 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 7.40 | 7 | 51.5% | 0.00 | 0.0001 | -0.014 | 1,460 | 330.80 | 339.30 | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 5.50 | 50.7% | 0.00 | 0.0001 | -0.011 | 1,480 | 350.80 | 359.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.20 | 55.4% | 0.00 | 0.0000 | -0.008 | 1,500 | 370.80 | 379.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 5.50 | 54.7% | 0.00 | 0.0000 | -0.006 | 1,520 | 390.80 | 399.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.30 | 59.6% | 0.00 | 0.0000 | -0.005 | 1,540 | 410.80 | 419.20 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 5.80 | 59.0% | 0.00 | 0.0000 | -0.004 | 1,560 | 430.80 | 439.20 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.20 | 63.3% | 0.00 | 0.0000 | -0.003 | 1,580 | 450.80 | 459.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.30 | 65.2% | 0.00 | 0.0000 | -0.002 | 1,600 | 470.80 | 479.30 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.20 | 66.9% | 0.00 | 0.0000 | -0.002 | 1,620 | 490.80 | 499.20 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 5.40 | 65.4% | 0.00 | 0.0000 | -0.001 | 1,640 | 510.80 | 519.20 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.30 | 70.7% | 0.00 | 0.0000 | -0.001 | 1,660 | 530.80 | 539.20 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 7.20 | 72.2% | 0.00 | 0.0000 | -0.001 | 1,680 | 550.80 | 559.30 | -1.00 | 0.0000 | -0.129 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput