Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BLACKROCK INC (BLK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BLK BLACKROCK INC   0.241 0.196 790.33 -6.34
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 11.50 12.30 14.40 8.83 1 44  S   785 BLK 5.40 5.90 5.30 3.21 182 75  S  
BLK 8.60 9.40 9.00 5.91 55 97  S   790 BLK 7.50 8.00 7.40 5.29 187 70  S  
BLK 6.20 7.00 6.80 3.69 169 93  S   795 BLK 9.80 10.90 10.60 8.07 16 45  S  
BLK 4.30 4.90 5.00 2.14 149 175  S   800 BLK 13.10 13.90 13.70 11.52 16 48  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 14.60 16.50 15.90 14.95 6 6  W   785 BLK 7.60 8.90 7.60 6.48 9 5  W  
BLK 13.00 14.60 13.58 13.44 0 1  W   787.5 BLK 8.70 9.90 0.00 7.47 0 0  W  
BLK 12.00 13.00 17.90 12.03 0 26  W   790 BLK 10.00 11.00 9.96 8.55 0 2  W  
BLK 10.70 11.60 10.93 10.71 0 10  W   792.5 BLK 11.40 12.10 11.50 9.72 3 0  W  
BLK 9.50 10.50 14.10 9.49 1 7  W   795 BLK 12.60 13.50 11.30 10.99 0 15  W  
BLK 7.40 8.40 8.65 7.34 25 29  W   800 BLK 15.30 16.50 15.30 13.82 8 30  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 14.60 20.70 0.00 21.60 0 0  W   785 BLK 7.80 13.40 0.00 7.24 0 0  W  
BLK 15.20 16.60 0.00 20.00 0 0  W   787.5 BLK 9.90 15.00 0.00 8.12 0 0  W  
BLK 14.10 15.60 17.04 18.47 0 29  W   790 BLK 11.30 13.00 11.80 9.06 13 10  W  
BLK 11.20 13.90 0.00 17.02 0 0  W   792.5 BLK 12.10 16.70 0.00 10.08 0 0  W  
BLK 11.20 12.60 0.00 15.64 0 0  W   795 BLK 13.30 18.00 0.00 11.17 0 0  W  
BLK 9.30 10.60 11.40 13.09 0 162  W   800 BLK 13.90 18.00 16.20 13.56 3 6  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 15.60 19.30 14.10 26.48 0 7  W   790 BLK 15.50 17.70 13.02 8.16 0 1  W  
BLK 10.90 12.30 15.50 20.39 10 14  W   800 BLK 20.40 22.60 18.20 11.83 1 7  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 15.30 18.90 0.00 36.65 0 0  W   790 BLK 17.20 20.70 0.00 6.52 0 0  W  
BLK 12.20 14.00 0.00 29.85 0 0  W   800 BLK 21.20 26.90 0.00 9.35 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 19.20 20.30 23.60 49.36 0 214  S   790 BLK 19.00 19.90 18.10 4.68 92 200  S  
BLK 14.50 15.40 15.93 41.95 6 347  S   800 BLK 24.30 25.30 23.10 6.71 1 202  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 20.30 22.80 0.00 64.83 0 0  Q   790 BLK 18.80 24.50 0.00 3.02 0 0  Q  
BLK 15.60 17.90 0.00 56.94 0 0  Q   800 BLK 24.30 30.50 0.00 4.36 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLK 28.50 29.70 32.00 127.07 1 25  S   790 BLK 25.20 26.50 25.00 0.39 10 103  S  
BLK 23.30 24.90 27.00 118.87 1 75  S   800 BLK 30.20 31.40 29.50 0.59 4 71  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.