BLK 期权链 BlackRock, Inc.

到期日 Cboe delayed options data · 截至 00:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±3.9% (1,085.74–1,173.74) · ATM IV 23.0% · P/C 未平仓量 0.87

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
547.00	555.50				1.00	0.0000	0.000	580	0	7.30		91	171.2%	0.00	0.0000	-0.000
527.00	535.50		1		1.00	0.0000	0.000	600	0	7.30		149	163.5%	0.00	0.0000	-0.001
507.00	515.50				1.00	0.0000	0.000	620	0	7.30		102	156.0%	0.00	0.0000	-0.001
487.00	495.50		1		1.00	0.0000	0.000	640	0	7.30		44	148.7%	-0.00	0.0000	-0.001
467.10	475.50				1.00	0.0000	0.000	660	0	7.30		12	141.6%	-0.00	0.0000	-0.001
447.00	455.50				1.00	0.0000	0.000	680	0	7.30		43	134.7%	-0.00	0.0000	-0.002
427.00	435.50		1		1.00	0.0000	0.000	700	0	7.30		35	128.0%	-0.00	0.0000	-0.002
407.20	415.50				1.00	0.0000	0.000	720	0	7.30		3	121.5%	-0.00	0.0000	-0.003
397.20	405.50		2		1.00	0.0000	0.000	730	0	7.30		4	118.3%	-0.00	0.0000	-0.003
387.10	395.60				1.00	0.0000	0.000	740	0	7.30		8	115.1%	-0.00	0.0000	-0.004
377.10	385.60		7		1.00	0.0000	0.000	750	0	7.30		11	112.0%	-0.00	0.0000	-0.004
367.10	375.60		1	88.1%	1.00	0.0000	0.000	760	0	7.30		6	108.9%	-0.00	0.0000	-0.005
357.10	365.60				1.00	0.0000	0.000	770	0	7.30		128	105.8%	-0.00	0.0000	-0.005
347.20	355.60		2		1.00	0.0000	0.000	780	0	7.30		4	102.8%	-0.00	0.0000	-0.006
337.20	345.60		2		1.00	0.0000	0.000	790	0	7.30		13	99.8%	-0.00	0.0000	-0.007
327.20	335.60		10		1.00	0.0000	0.000	800	0	7.30		74	96.8%	-0.00	0.0000	-0.008
317.20	325.60		1		1.00	0.0000	0.000	810	0	7.30		11	93.9%	-0.00	0.0000	-0.009
307.50	315.60		3		1.00	0.0000	0.000	820	0	7.30		25	91.0%	-0.00	0.0000	-0.011
297.20	305.60		1	56.0%	1.00	0.0000	0.000	830	0	7.30		10	88.1%	-0.00	0.0000	-0.013
287.10	295.60		1		1.00	0.0000	0.000	840	0	7.30		12	85.2%	-0.00	0.0000	-0.014
277.00	285.60		6		1.00	0.0000	0.000	850	0	7.30		33	82.4%	-0.00	0.0000	-0.017
267.10	275.60				1.00	0.0000	0.000	860	0	7.30		23	79.6%	-0.00	0.0001	-0.019
257.20	265.60				1.00	0.0000	0.000	870	0	7.30		56	76.8%	-0.00	0.0001	-0.022
247.00	255.60		2		1.00	0.0000	0.000	880	0	7.30		91	74.0%	-0.00	0.0001	-0.026
237.20	245.60		1		1.00	0.0000	0.000	890	0	7.30		37	71.2%	-0.00	0.0001	-0.030
227.80	235.70		1	51.0%	1.00	0.0000	0.000	900	0	2.85		110	57.2%	-0.00	0.0001	-0.035
217.20	225.70		1		1.00	0.0000	0.000	910	0	7.40		29	65.9%	-0.01	0.0002	-0.041
207.40	215.70		3	44.0%	1.00	0.0000	0.000	920	0	2.00		37	49.4%	-0.01	0.0002	-0.048
197.60	205.70		10	41.6%	1.00	0.0001	0.000	930	0	7.40		129	60.5%	-0.01	0.0002	-0.056
187.60	195.70		1	39.3%	1.00	0.0001	0.000	940	0	7.40		51	57.8%	-0.01	0.0003	-0.065
177.40	186.00		188		1.00	0.0001	0.000	950	0	1.85		35	42.2%	-0.01	0.0004	-0.076
167.60	175.70		5	37.1%	1.00	0.0002	-0.007	960	0	7.40		31	52.5%	-0.01	0.0004	-0.090
157.60	165.70		14	34.8%	1.00	0.0002	-0.019	970	0	7.50		34	50.0%	-0.02	0.0005	-0.105
147.60	155.80		11	35.3%	0.99	0.0003	-0.033	980	0	5.60		75	44.2%	-0.02	0.0007	-0.123
137.90	145.80		53	33.1%	0.99	0.0004	-0.053	990	0	6.30		26	42.9%	-0.03	0.0008	-0.144
127.50	135.80		27	32.5%	0.99	0.0006	-0.077	1,000	0.0500	2.50		270	33.2%	-0.03	0.0010	-0.168
117.50	125.90		26	32.3%	0.98	0.0008	-0.110	1,010	0.1000	2.00		25	29.8%	-0.04	0.0012	-0.197
108.20	116.00		316	32.6%	0.97	0.0011	-0.149	1,020	0.1000	3.00		130	29.8%	-0.05	0.0015	-0.230
99.20	106.00		459	30.9%	0.96	0.0015	-0.200	1,030	0.4000	3.30		59	28.6%	-0.07	0.0019	-0.268
88.80	96.20		46	30.4%	0.95	0.0020	-0.260	1,040	1.00	3.90		150	28.0%	-0.08	0.0023	-0.311
79.20	86.50		5	27.1%	0.93	0.0026	-0.330	1,050	1.90	4.60		15	27.4%	-0.10	0.0028	-0.359
70.20	77.00		77	26.6%	0.91	0.0034	-0.407	1,060	2.10	6.00		129	26.5%	-0.13	0.0034	-0.412
61.20	68.00	1	131	26.1%	0.87	0.0042	-0.488	1,070	3.40	7.90		8	26.5%	-0.16	0.0040	-0.468
52.60	59.40		128	25.7%	0.83	0.0051	-0.568	1,080	6.10	7.30		77	25.0%	-0.20	0.0047	-0.525
44.40	51.30		1	25.2%	0.78	0.0059	-0.638	1,090	6.50	12.30		58	25.4%	-0.25	0.0054	-0.581
37.20	42.90		311	24.2%	0.72	0.0067	-0.690	1,100	10.80	12.50		280	24.3%	-0.31	0.0061	-0.631
31.20	37.30		8	25.5%	0.65	0.0072	-0.721	1,110	14.40	16.00		51	24.4%	-0.37	0.0067	-0.670
28.50	32.90			24.7%	0.62	0.0074	-0.729	1,115	16.20	18.10		5	24.2%	-0.40	0.0070	-0.684
25.10	30.00		218	24.4%	0.58	0.0076	-0.731	1,120	18.20	20.20	10	325	24.2%	-0.44	0.0072	-0.694
22.80	27.00			25.4%	0.54	0.0076	-0.728	1,125	20.40	22.70		4	23.9%	-0.47	0.0073	-0.700
20.20	22.70		20	23.5%	0.50	0.0076	-0.719	1,130	19.70	25.40	11	65	22.4%	-0.51	0.0074	-0.700
17.80	23.20		50	24.9%	0.47	0.0075	-0.707	1,135	22.00	27.80		8	22.1%	-0.55	0.0074	-0.695
15.70	18.10		494	23.4%	0.43	0.0074	-0.691	1,140	28.10	31.00		27	23.5%	-0.58	0.0073	-0.686
12.80	18.30			24.0%	0.39	0.0072	-0.672	1,145	30.90	34.20		1	23.3%	-0.62	0.0072	-0.672
10.60	16.90		32	24.0%	0.36	0.0069	-0.649	1,150	33.00	37.50		48	23.3%	-0.65	0.0070	-0.653
9.00	14.60		1	23.6%	0.33	0.0066	-0.624	1,155	34.50	40.40			21.5%	-0.69	0.0067	-0.631
8.00	13.50			23.3%	0.31	0.0065	-0.611	1,158	36.20	42.90			22.0%	-0.70	0.0066	-0.619
7.30	12.80		53	23.3%	0.30	0.0063	-0.597	1,160	38.00	44.10		23	21.4%	-0.72	0.0064	-0.606
6.20	11.90			22.9%	0.28	0.0061	-0.583	1,162	39.90	46.00			21.4%	-0.73	0.0062	-0.593
5.60	11.30		11	23.0%	0.27	0.0060	-0.569	1,165	41.80	47.90			21.3%	-0.75	0.0061	-0.579
5.10	11.00		2	23.2%	0.25	0.0058	-0.554	1,168	43.70	49.90			21.4%	-0.76	0.0059	-0.564
5.20	9.20		65	22.8%	0.24	0.0056	-0.539	1,170	45.70	51.90		4	21.3%	-0.77	0.0057	-0.549
4.30	7.50		2	22.4%	0.22	0.0052	-0.510	1,175	49.80	56.70		1	21.7%	-0.80	0.0054	-0.518
3.80	6.30		235	22.6%	0.20	0.0049	-0.480	1,180	53.90	60.60	1	6	21.4%	-0.82	0.0050	-0.486
3.00	5.80			22.7%	0.17	0.0045	-0.450	1,185	58.20	65.20			21.6%	-0.84	0.0046	-0.455
2.10	6.60		1	23.9%	0.16	0.0042	-0.421	1,190	62.60	69.40			21.0%	-0.86	0.0042	-0.422
2.00	5.90			24.4%	0.14	0.0038	-0.393	1,195	67.10	74.30			20.2%	-0.88	0.0039	-0.391
2.00	4.90		605	24.6%	0.12	0.0035	-0.365	1,200	72.00	78.90		3	21.1%	-0.89	0.0035	-0.361
1.60	4.60		146	25.0%	0.11	0.0032	-0.340	1,205	76.60	83.50			20.3%	-0.90	0.0032	-0.331
1.10	4.10			26.0%	0.09	0.0027	-0.292	1,215	86.10	92.90			21.0%	-0.93	0.0026	-0.277
1.20	2.60		258	25.1%	0.08	0.0024	-0.270	1,220	90.90	98.00		2		-0.94	0.0024	-0.252
0.5000	3.20			25.9%	0.07	0.0022	-0.250	1,225	95.70	102.60			19.8%	-0.94	0.0021	-0.228
0.3000	3.00		2	27.2%	0.06	0.0018	-0.213	1,235	105.40	112.40				-0.96	0.0017	-0.186
0.4000	3.00		112	28.3%	0.05	0.0016	-0.197	1,240	110.30	118.30			22.2%	-0.96	0.0015	-0.167
0.2000	3.20			29.2%	0.05	0.0015	-0.182	1,245	115.20	123.30			18.9%	-0.97	0.0014	-0.149
0.1000	3.00		34	31.4%	0.03	0.0011	-0.143	1,260	130.00	137.90		2		-0.98	0.0010	-0.105
0.0500	2.75		168	34.3%	0.02	0.0008	-0.104	1,280	149.90	157.80		3		-0.99	0.0006	-0.062
0	7.40		73	45.9%	0.01	0.0005	-0.077	1,300	169.80	177.80				-0.99	0.0004	-0.032
0	7.40		10	49.6%	0.01	0.0004	-0.057	1,320	189.70	198.00				-1.00	0.0002	-0.012
0	7.30		4	53.0%	0.01	0.0003	-0.043	1,340	209.70	217.70				-1.00	0.0001	0.000
0	7.30		11	56.5%	0.01	0.0002	-0.032	1,360	229.60	237.70		2		-1.00	0.0001	0.000
0	7.30		91	59.9%	0.00	0.0001	-0.025	1,380	249.60	258.50				-1.00	0.0001	0.000
0	7.30		15	63.1%	0.00	0.0001	-0.019	1,400	269.60	277.70				-1.00	0.0000	0.000
0	7.30		10	66.3%	0.00	0.0001	-0.015	1,420	289.60	297.60				-1.00	0.0000	0.000
0	7.30		3	69.4%	0.00	0.0000	-0.012	1,440	309.60	317.60				-1.00	0.0000	0.000
0	7.30		1	72.5%	0.00	0.0000	-0.009	1,460	329.60	337.60				-1.00	0.0000	0.000
0	7.30			75.4%	0.00	0.0000	-0.007	1,480	349.60	357.90				-1.00	0.0000	0.000
0	7.30		4	78.3%	0.00	0.0000	-0.006	1,500	369.50	377.90				-1.00	0.0000	0.000
0	7.30		3	81.2%	0.00	0.0000	-0.005	1,520	389.50	397.70				-1.00	0.0000	0.000
0	7.30		1	84.0%	0.00	0.0000	-0.004	1,540	409.50	417.80				-1.00	0.0000	0.000
0	7.30		1	86.7%	0.00	0.0000	-0.003	1,560	429.50	437.60				-1.00	0.0000	0.000
0	7.30		2	89.4%	0.00	0.0000	-0.003	1,580	449.50	457.50				-1.00	0.0000	0.000
0	7.30		4	92.0%	0.00	0.0000	-0.002	1,600	469.50	477.50				-1.00	0.0000	0.000
0	7.30			94.6%	0.00	0.0000	-0.002	1,620	489.50	497.30				-1.00	0.0000	0.000
0	7.30		18	97.1%	0.00	0.0000	-0.002	1,640	509.40	517.10				-1.00	0.0000	0.000
0	7.30			99.6%	0.00	0.0000	-0.001	1,660	529.40	537.10				-1.00	0.0000	0.000
0	7.30		11	102.0%	0.00	0.0000	-0.001	1,680	549.40	557.10				-1.00	0.0000	0.000

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

BLK 期权链 BlackRock, Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源