Cboe Global Markets

BLK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BlackRock, Inc. (blk)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
978.05
Ask: 
989.97
Vol: 
479,391
Last: 
985.46
Change: 
-3.51 (+-0.3549%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 980.000
6.44
-3.81
4.1
10.7
10
0.22
0.6264
0.0262
26
BLK 982.500
4.48
-4.77
3.7
8.7
4
0.25
0.5607
0.0279
11
BLK 985.000
4.05
-3.3
1.45
6.7
13
0.21
0.4901
0.0288
17
BLK 987.500
6.15
-1.3
0.05
8.1
3
0.26
0.4179
0.0286
6
BLK 990.000
2.55
-2.4
0.85
7
4
0.3
0.3475
0.0272
42
BLK 995.000
3
-0.175
0
4.6
2
0.3
0.2256
0.022
25
Fri Jun 06 2025
Strike
BLK 980.000
BLK 982.500
BLK 985.000
BLK 987.500
BLK 990.000
BLK 995.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 980.000
6.5
-0.35
0.55
7.5
3
0.29
-0.3734
0.0262
8
BLK 982.500
3.44
-3.06
0.35
8.5
2
0.26
-0.4391
0.0279
11
BLK 985.000
5.62
-3.23
2.05
9.6
3
0.27
-0.5097
0.0288
3
BLK 987.500
6
-3.9
3.6
11
5
0.28
-0.5821
0.0286
5
BLK 990.000
13.72
+0
5.4
12.1
0
0.27
-0.6527
0.0274
3
BLK 995.000
24.4
+0
9.2
15.8
0
0.28
-0.7755
0.0223
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 980.000
17.68
+0
13.2
20.6
0
0.24
0.5661
0.0114
10
BLK 982.500
16
+0
11.2
17.8
0
0.24
0.5376
0.0116
3
BLK 985.000
12.4
-3.7
10.2
17
2
0.23
0.5086
0.0117
2
BLK 987.500
14.27
+1.47
8.5
15.1
1
0.22
0.4792
0.0118
3
BLK 990.000
11.4
-0.9
9.2
15.3
10
0.25
0.4497
0.0118
25
BLK 992.500
0
+0
7.7
14.3
0
0.24
0.4205
0.0116
0
Fri Jun 13 2025
Strike
BLK 980.000
BLK 982.500
BLK 985.000
BLK 987.500
BLK 990.000
BLK 992.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 980.000
11.58
-1.62
10.1
14.4
1
0.25
-0.4361
0.0115
3
BLK 982.500
23.1
+0
9.4
15.3
0
0.24
-0.4647
0.0117
2
BLK 985.000
13.95
-1.2
10.1
18
1
0.24
-0.4941
0.0118
2
BLK 987.500
15.15
-1.35
11.6
19.6
1
0.26
-0.5237
0.0119
0
BLK 990.000
17.6
+0.45
14.7
18.7
2
0.24
-0.5534
0.0119
1
BLK 992.500
0
+0
15.2
21.5
0
0.24
-0.5829
0.0118
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 975.000
20.54
+0
21.3
26.6
0
0.22
0.6156
0.0088
50
BLK 980.000
22.02
+1.42
16.9
23.4
30
0.21
0.5713
0.0092
554
BLK 985.000
18.1
-0.4
15.3
20.2
2
0.21
0.5248
0.0095
11
BLK 990.000
15.08
-1.27
12.8
17.6
3
0.21
0.477
0.0096
107
BLK 995.000
12.78
-1.12
10.5
15.6
1
0.21
0.4289
0.0096
7
BLK 1000.000
10.8
-0.6
6.8
13.3
5
0.2
0.3817
0.0093
158
Fri Jun 20 2025
Strike
BLK 975.000
BLK 980.000
BLK 985.000
BLK 990.000
BLK 995.000
BLK 1000.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 975.000
22.03
+0
10.4
13.9
0
0.22
-0.3903
0.009
1
BLK 980.000
13.52
-2.13
12.2
15.7
21
0.22
-0.4354
0.0094
25
BLK 985.000
14.4
-4
13.2
18.6
3
0.21
-0.4831
0.0097
3
BLK 990.000
18.6
+0
16.7
22
0
0.22
-0.5322
0.0099
18
BLK 995.000
23.2
+0
19.6
23.2
0
0.21
-0.5816
0.0098
1
BLK 1000.000
22.96
-2.44
22.5
27.5
1
0.22
-0.6302
0.0096
705
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 960.000
32.98
+0
34.2
42.6
0
0.24
0.697
0.0062
1
BLK 970.000
28
+0
28.4
34.3
0
0.23
0.6348
0.007
1
BLK 980.000
23.3
+0
20.9
28.1
0
0.22
0.5641
0.0075
3
BLK 990.000
17
+0
16.5
22.3
0
0.21
0.4874
0.0078
6
BLK 1000.000
14.6
+0
11.8
17.7
0
0.21
0.4094
0.0077
31
BLK 1010.000
8.2
+0
6.6
15.1
0
0.2
0.3356
0.0073
9
Fri Jun 27 2025
Strike
BLK 960.000
BLK 970.000
BLK 980.000
BLK 990.000
BLK 1000.000
BLK 1010.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLK 960.000
26.14
+0
8.7
14.5
0
0.23
-0.3062
0.0063
2
BLK 970.000
30.4
+0
11.1
17.8
0
0.23
-0.3694
0.0071
3
BLK 980.000
17.68
-0.92
15.6
19.6
1
0.21
-0.4416
0.0077
0
BLK 990.000
0
+0
19.1
24.7
0
0.21
-0.5201
0.008
0
BLK 1000.000
35
+0
24.3
31
0
0.21
-0.6001
0.0079
1
BLK 1010.000
0
+0
30.1
37.7
0
0.2
-0.6762
0.0075
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.