BLK 期权链 BlackRock, Inc.

到期日 Cboe delayed options data · 截至 12:34 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 ±6.7% (1,055.30–1,207.70) · ATM IV 27.1% · P/C 未平仓量 0.34

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
552.80	561.00			101.3%	1.00	0.0000	-0.002	580	0	4.90		9	110.1%	-0.00	0.0000	-0.002
532.90	541.00			97.3%	1.00	0.0000	-0.002	600	0	4.90			105.2%	-0.00	0.0000	-0.002
512.90	521.00			93.3%	1.00	0.0000	-0.003	620	0	4.90			100.3%	-0.00	0.0000	-0.003
493.00	501.00			87.7%	1.00	0.0000	-0.003	640	0	4.90			95.7%	-0.00	0.0000	-0.003
473.10	481.00			83.1%	1.00	0.0000	-0.004	660	0	4.90			91.1%	-0.00	0.0000	-0.004
453.20	461.40			81.5%	1.00	0.0000	-0.006	680	0	4.90			86.7%	-0.00	0.0000	-0.006
433.30	441.30			75.2%	1.00	0.0000	-0.007	700	0	4.90		1	82.4%	-0.00	0.0000	-0.007
413.40	421.60			71.4%	1.00	0.0000	-0.009	720	0	4.90			78.2%	-0.00	0.0000	-0.009
403.50	411.70			71.0%	1.00	0.0000	-0.011	730	0	4.90			76.1%	-0.00	0.0000	-0.011
393.60	401.60			68.8%	1.00	0.0000	-0.012	740	0	4.90			74.1%	-0.00	0.0000	-0.012
383.60	391.80			66.2%	1.00	0.0000	-0.013	750	0	4.90		47	72.1%	-0.00	0.0000	-0.014
373.70	381.80			65.1%	1.00	0.0000	-0.015	760	0	4.90			70.1%	-0.00	0.0000	-0.015
363.70	371.90			63.0%	1.00	0.0000	-0.017	770	0	4.90			68.2%	-0.00	0.0000	-0.018
353.80	362.00			61.2%	1.00	0.0001	-0.020	780	0	4.90			66.2%	-0.00	0.0001	-0.020
343.90	352.00			60.0%	1.00	0.0001	-0.022	790	0	4.90			64.3%	-0.00	0.0001	-0.022
333.90	342.00		5	57.6%	0.99	0.0001	-0.025	800	0	4.90		54	62.4%	-0.00	0.0001	-0.025
324.00	332.00			55.9%	0.99	0.0001	-0.029	810	0	4.90			60.5%	-0.00	0.0001	-0.029
313.40	322.30			54.7%	0.99	0.0001	-0.032	820	0	4.90			58.6%	-0.01	0.0001	-0.033
304.00	312.50			52.5%	0.99	0.0001	-0.037	830	0	4.90		1	56.8%	-0.01	0.0001	-0.037
293.70	302.10			50.5%	0.99	0.0001	-0.041	840	0	4.90		101	54.9%	-0.01	0.0001	-0.042
283.80	292.70			49.1%	0.99	0.0002	-0.047	850	0	4.90		9	53.1%	-0.01	0.0002	-0.047
274.30	282.10			49.1%	0.99	0.0002	-0.053	860	0	4.90		10	51.3%	-0.01	0.0002	-0.053
263.90	272.60			47.8%	0.99	0.0002	-0.060	870	0	4.90		42	49.5%	-0.01	0.0002	-0.060
254.00	262.80			46.1%	0.98	0.0003	-0.067	880	0.0500	5.30		21	48.6%	-0.01	0.0003	-0.068
244.30	253.00			43.4%	0.98	0.0003	-0.076	890	0.1000	5.10		10	46.5%	-0.02	0.0003	-0.076
234.30	243.40		1	43.0%	0.98	0.0004	-0.085	900	0	4.90		72	44.3%	-0.02	0.0004	-0.086
224.50	233.10		1	41.6%	0.98	0.0004	-0.096	910	0.8000	7.80		50	47.8%	-0.02	0.0004	-0.096
214.70	223.60			41.0%	0.97	0.0005	-0.107	920	0.3000	2.40	2	54	36.6%	-0.03	0.0005	-0.108
205.00	213.60		1	39.6%	0.97	0.0006	-0.120	930	0.2500	3.10		122	36.4%	-0.03	0.0006	-0.121
195.20	204.00			38.6%	0.96	0.0006	-0.135	940	0.6000	3.30	1	48	35.7%	-0.04	0.0006	-0.136
185.50	194.00		1	37.1%	0.96	0.0007	-0.151	950	1.40	3.10	10	38	35.1%	-0.04	0.0007	-0.152
176.20	184.00		1	35.8%	0.95	0.0008	-0.168	960	2.00	5.40		71	37.2%	-0.05	0.0008	-0.169
167.00	173.20			33.4%	0.94	0.0010	-0.187	970	1.50	4.20	5	137	33.3%	-0.06	0.0010	-0.188
157.50	163.70		2	32.8%	0.93	0.0011	-0.207	980	2.35	4.20	5	100	32.6%	-0.07	0.0011	-0.209
147.90	154.40		18	32.1%	0.92	0.0012	-0.230	990	2.85	5.00	6	19	32.2%	-0.08	0.0013	-0.231
138.80	145.60		13	32.2%	0.91	0.0014	-0.253	1,000	3.80	5.80	11	71	32.0%	-0.09	0.0014	-0.255
129.70	136.60		14	31.8%	0.90	0.0016	-0.278	1,010	4.70	6.90	7	69	31.8%	-0.10	0.0016	-0.280
120.60	127.00		5	30.7%	0.88	0.0018	-0.304	1,020	5.30	8.30	5	37	31.3%	-0.12	0.0018	-0.307
111.70	117.90		34	30.1%	0.86	0.0020	-0.331	1,030	6.10	10.40	19	40	31.2%	-0.14	0.0020	-0.334
103.10	109.60		47	29.9%	0.84	0.0023	-0.359	1,040	6.90	11.50	6	47	30.3%	-0.16	0.0023	-0.362
94.70	100.70		104	29.2%	0.82	0.0025	-0.387	1,050	9.10	12.70	18	23	30.0%	-0.18	0.0025	-0.391
86.90	93.50	1	92	29.5%	0.79	0.0028	-0.415	1,060	9.80	16.20		49	29.9%	-0.21	0.0028	-0.419
78.50	84.40		23	28.4%	0.77	0.0030	-0.442	1,070	13.30	18.30		35	30.1%	-0.23	0.0030	-0.446
71.50	76.80	3	39	28.3%	0.74	0.0032	-0.466	1,080	15.60	20.20	6	17	29.5%	-0.27	0.0033	-0.472
63.70	71.00	1	12	28.4%	0.70	0.0035	-0.489	1,090	17.90	20.70		37	28.0%	-0.30	0.0035	-0.495
0	0				0.00	0.0000	0.000	1,095	0	0				0.00	0.0000	0.000
56.90	62.80	3	881	27.6%	0.67	0.0037	-0.508	1,100	21.00	23.00	9	31	27.4%	-0.33	0.0037	-0.515
0	0				0.00	0.0000	0.000	1,105	0	0				0.00	0.0000	0.000
51.50	55.90	1	33	27.6%	0.63	0.0039	-0.524	1,110	24.80	26.50		6	27.3%	-0.37	0.0039	-0.531
0	0				0.00	0.0000	0.000	1,115	0	0				0.00	0.0000	0.000
44.30	49.10	9	16	26.7%	0.59	0.0040	-0.535	1,120	28.70	30.50		3	27.1%	-0.41	0.0041	-0.543
0	0				0.00	0.0000	0.000	1,125	0	0				0.00	0.0000	0.000
39.40	45.20	10	76	27.4%	0.55	0.0041	-0.540	1,130	32.90	34.90	3	7	26.8%	-0.45	0.0042	-0.550
0	0				0.00	0.0000	0.000	1,135	0	0				0.00	0.0000	0.000
34.20	38.40	2	38	26.6%	0.51	0.0042	-0.541	1,140	36.70	39.70		5	26.3%	-0.50	0.0043	-0.551
0	0				0.00	0.0000	0.000	1,145	0	0				0.00	0.0000	0.000
29.10	32.90	9	31	26.1%	0.47	0.0042	-0.536	1,150	43.00	45.00	7	4	26.5%	-0.54	0.0043	-0.547
0	0				0.00	0.0000	0.000	1,155	0	0				0.00	0.0000	0.000
24.00	29.20	5	117	25.9%	0.42	0.0042	-0.526	1,160	48.00	54.00			27.2%	-0.58	0.0043	-0.538
0	0				0.00	0.0000	0.000	1,165	0	0				0.00	0.0000	0.000
19.60	24.70	2	24	25.3%	0.38	0.0041	-0.511	1,170	54.00	60.00		1	27.0%	-0.62	0.0042	-0.524
0	0				0.00	0.0000	0.000	1,175	0	0				0.00	0.0000	0.000
16.70	21.20	114	37	25.3%	0.35	0.0039	-0.491	1,180	60.80	66.70			27.1%	-0.66	0.0041	-0.506
0	0				0.00	0.0000	0.000	1,185	0	0				0.00	0.0000	0.000
15.00	18.10	2	12	25.7%	0.31	0.0038	-0.468	1,190	67.00	73.70			26.7%	-0.70	0.0039	-0.484
12.00	15.10	63	234	25.3%	0.27	0.0036	-0.442	1,200	74.80	81.00			26.8%	-0.74	0.0037	-0.459
8.60	10.80	2	27	25.6%	0.21	0.0031	-0.385	1,220	90.10	97.00			26.6%	-0.80	0.0032	-0.405
5.60	7.60	15	179	25.5%	0.16	0.0026	-0.326	1,240	107.50	114.20			27.0%	-0.86	0.0028	-0.349
3.50	5.70	5	17	25.9%	0.12	0.0021	-0.270	1,260	125.60	131.90			27.0%	-0.90	0.0023	-0.296
2.25	5.00	5	23	27.0%	0.09	0.0017	-0.220	1,280	144.40	150.80			27.7%	-0.93	0.0019	-0.246
2.00	3.50	27	2,017	27.8%	0.07	0.0013	-0.178	1,300	163.90	170.20			28.9%	-0.96	0.0014	-0.198
0	3.50		4	27.6%	0.05	0.0010	-0.142	1,320	182.00	190.70			26.4%	-0.97	0.0010	-0.145
0.0500	6.10		148	33.4%	0.04	0.0008	-0.113	1,340	202.00	210.70				-0.99	0.0007	-0.091
0.0500	7.70		6	37.5%	0.03	0.0006	-0.089	1,360	222.00	230.60				-0.99	0.0004	-0.050
0	4.90		9	36.3%	0.02	0.0005	-0.071	1,380	242.00	250.00				-1.00	0.0002	-0.021
0	4.90			38.4%	0.02	0.0004	-0.056	1,400	262.00	270.60				-1.00	0.0001	-0.008
0	4.90		1	40.5%	0.01	0.0003	-0.045	1,420	282.00	290.60				-1.00	0.0000	-0.002
0	4.90		8	42.5%	0.01	0.0002	-0.036	1,440	302.00	310.50				-1.00	0.0000	-0.001
0	4.90		7	44.5%	0.01	0.0002	-0.028	1,460	322.00	330.50				-1.00	0.0000	0.000
0	4.90			46.4%	0.01	0.0001	-0.023	1,480	342.00	350.50				-1.00	0.0000	0.000
0	4.90			48.3%	0.00	0.0001	-0.018	1,500	362.00	370.50				-1.00	0.0000	0.000
0	4.90			50.2%	0.00	0.0001	-0.015	1,520	382.00	390.50				-1.00	0.0000	0.000
0	4.90			52.0%	0.00	0.0001	-0.012	1,540	402.00	410.50				-1.00	0.0000	0.000
0	4.90			53.8%	0.00	0.0000	-0.010	1,560	422.00	430.50				-1.00	0.0000	0.000
0	4.90			55.5%	0.00	0.0000	-0.008	1,580	442.00	450.50				-1.00	0.0000	0.000
0	4.90			57.2%	0.00	0.0000	-0.007	1,600	462.00	470.50				-1.00	0.0000	0.000
0	4.90			58.9%	0.00	0.0000	-0.005	1,620	482.00	490.50				-1.00	0.0000	0.000
0	4.90			60.6%	0.00	0.0000	-0.004	1,640	502.00	510.50				-1.00	0.0000	0.000
0	4.90			62.2%	0.00	0.0000	-0.004	1,660	522.00	530.50				-1.00	0.0000	0.000
0	4.90			63.8%	0.00	0.0000	-0.003	1,680	542.00	550.50				-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 — Nov 20, 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 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品