BLK - Options Database

BLK

BLACKROCK INC NEW

$961.56 +1.20%

$968.60 (+0.73%)🌙

as of 06/30 06:13 PM

(6/29 18:13) ◀

Tuesday, June 30, 2026 (6:13pm)

▶ (7/1 18:12)

◀ 6/30 18:13 ▶

Option Volume

Detail

ℹ

Current (06/30) 1,806

Calls: 726 (40%)

Puts: 1,080 (60%)

Prior (06/29) 2,946

Calls: 1,723 (58%)

Puts: 1,223 (42%)

Current vs Prior -38.70%

Calls: -57.86% (Calls)

Puts: -11.69% (Puts)

Prior 7-Day Total 15,284

Calls: 7,722 (51%)

Puts: 7,562 (49%)

Prior 7-Day Average 2,183

Calls: 1,103 (51%)

Puts: 1,080 (49%)

Current vs Prior 7-Day Avg -17.29%

Calls: -34.19%

Puts: -0.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30) $2.49M

Calls: $1.16M (47%)

Puts: $1.33M (53%)

Prior (06/29) $4.30M

Calls: $2.09M (49%)

Puts: $2.20M (51%)

Current vs Prior -42.10%

Calls: -44.72%

Puts: -39.61%

Prior 7-Day Total $29.64M

Calls: $14.56M (49%)

Puts: $15.08M (51%)

Prior 7-Day Average $4.23M

Calls: $2.08M (49%)

Puts: $2.15M (51%)

Current vs Prior 7-Day Avg -41.24%

Calls: -44.31%

Puts: -38.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 1.49

Prior (06/29) 0.71

Current vs Prior +109.58%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +32.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30) 4,167

Calls: 2,955 (71%)

Puts: 1,212 (29%)

Prior (06/29) 10,028

Calls: 6,752 (67%)

Puts: 3,276 (33%)

Current vs Prior -58.45%

Prior 7-Day Total 44,134

Calls: 25,921 (59%)

Puts: 18,213 (41%)

Prior 7-Day Average 6,304

Calls: 3,703 (59%)

Puts: 2,601 (41%)

Current vs Prior 7-Day Avg -33.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.51% | 6.52%4.51% | 6.52%6.52% | 10.15%

Prior 3.03% | 4.78%-- | ---- | --

Current vs Prior -25.20% | -5.54%-- | ---- | --

Prior 7-Day Avg 2.82% | 4.52%-- | ---- | --

Current vs 7-Day Avg -19.71% | -0.06%-- | ---- | --

Prior 7-Day Eod 3.03% | 4.78%-- | ---- | --

Current vs 7-Day Eod -25.20% | -5.54%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.61% | 18.88%

Calls: 15.48% | 18.72%

Puts: 15.73% | 19.05%

Prior 15.61% | 18.88%

Calls: 15.48% | 18.72%

Puts: 15.73% | 19.05%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 45.87% | 23.21%

Calls: 32.08% | 25.27%

Puts: 59.65% | 21.15%

Current vs 7-Day Avg -65.97% | -18.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.49 indicates protective positioning. P/C ratio rising 110% - increased hedging/bearish positioning. Call-heavy open interest (2,955 calls vs 1,212 puts) suggests bullish positioning. Declining open interest (down 58%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.2%, best 5.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Jul 17	29.50	31.90	$30.70	7.8%	4	0.52	--
$970.00	Jul 17	24.60	27.00	$25.80	9.3%	3	0.47	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Jul 17	145.80	153.50	$149.65	5.1%	1	0.95	8
$1120.00	Jul 17	155.30	163.70	$159.50	5.3%	1	0.95	2
$1070.00	Jul 17	108.30	114.80	$111.55	5.8%	1	0.91	35
$980.00	Jul 17	37.10	39.60	$38.35	6.5%	1	0.58	--
$1055.00	Jul 17	94.30	101.00	$97.65	6.9%	1	0.88	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Jul 10	65.30	72.30	$68.80	10.2%	2	0.89	--
$950.00	Jul 2	12.50	19.80	$16.15	45.2%	2	0.68	--
$955.00	Jul 2	12.20	15.60	$13.90	24.5%	2	0.61	--
$950.00	Jul 17	32.40	37.40	$34.90	14.3%	1	0.58	--
$955.00	Jul 10	20.00	27.30	$23.65	30.9%	3	0.56	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1010.00	Jul 2	47.10	53.80	$50.45	13.3%	1	0.95	--
$1120.00	Jul 17	155.30	163.70	$159.50	5.3%	1	0.95	2
$1110.00	Jul 17	145.80	153.50	$149.65	5.1%	1	0.95	8
$1060.00	Jul 10	95.90	103.70	$99.80	7.8%	2	0.94	--
$1005.00	Jul 2	42.50	48.70	$45.60	13.6%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 829, top 148)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$980.00	Jul 24	23.40	28.20	$25.80	18.6%	73	0.44	13
$1035.00	Jul 10	1.30	2.55	$1.92	65.1%	36	0.08	1
$1080.00	Jul 2	0.00	7.20	$3.60	200.0%	29	0.10	35
$1070.00	Jul 10	0.20	1.05	$0.63	134.9%	23	0.03	5
$1040.00	Jul 17	3.70	9.00	$6.35	83.5%	20	0.17	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 24	23.50	30.20	$26.85	25.0%	148	0.42	14
$900.00	Jul 2	0.00	1.75	$0.88	198.9%	23	0.05	41
$860.00	Jul 31	5.90	8.90	$7.40	40.5%	20	0.14	2
$910.00	Jul 2	0.10	1.20	$0.65	169.2%	15	0.05	--
$920.00	Jul 2	0.20	2.40	$1.30	169.2%	15	0.09	28

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 35.9%, max 294.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1080.00	Jul 2	Aug 7	119.0%	30.2%	294.5%	37	42
$1090.00	Jul 2	Aug 7	114.3%	32.7%	249.9%	3	11
$1035.00	Jul 2	Jul 10	73.4%	32.2%	128.0%	41	8
$1030.00	Jul 2	Jul 17	56.2%	34.7%	61.8%	8	36
$1140.00	Jul 17	Aug 7	42.5%	32.6%	30.4%	21	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$900.00	Jul 2	Jul 24	56.6%	34.0%	66.4%	35	54
$880.00	Jul 2	Aug 7	55.2%	34.3%	60.6%	13	29
$920.00	Jul 2	Jul 31	45.3%	31.2%	45.1%	16	47
$890.00	Jul 2	Jul 31	49.9%	34.5%	44.6%	3	--
$910.00	Jul 2	Jul 17	46.0%	35.1%	31.0%	16	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 49.00, avg 7.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1110.00	$1140.00	Jul 17	$0.60	$29.40	$0.60	49.00	$1110.60
$1080.00	$1120.00	Jul 31	$1.17	$38.83	$1.17	33.19	$1081.17
$1050.00	$1060.00	Jul 31	$0.30	$9.70	$0.30	32.33	$1050.30
$1035.00	$1070.00	Jul 10	$1.29	$33.71	$1.29	26.13	$1036.29
$1060.00	$1100.00	Jul 17	$1.85	$38.15	$1.85	20.62	$1061.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$820.00	$810.00	Jul 17	$0.23	$9.77	$0.23	42.48	$819.77
$925.00	$920.00	Jul 2	$0.13	$4.87	$0.13	37.46	$924.87
$870.00	$860.00	Jul 31	$0.30	$9.70	$0.30	32.33	$869.70
$910.00	$905.00	Jul 2	$0.17	$4.83	$0.17	28.41	$909.83
$830.00	$820.00	Jul 17	$0.40	$9.60	$0.40	24.00	$829.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 65.67, avg 2.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$895.00	$955.00	Jul 10	$45.15	$45.15	$14.85	3.04	$940.15
$955.00	$960.00	Jul 2	$3.45	$3.45	$1.55	2.23	$958.45
$1027.50	$1030.00	Jul 2	$1.65	$1.65	$0.85	1.94	$1029.15
$1080.00	$1085.00	Jul 2	$2.62	$2.62	$2.38	1.10	$1082.62
$960.00	$965.00	Jul 2	$2.50	$2.50	$2.50	1.00	$962.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1120.00	$1110.00	Jul 17	$9.85	$9.85	$0.15	65.67	$1110.15
$1010.00	$1005.00	Jul 2	$4.85	$4.85	$0.15	32.33	$1005.15
$1110.00	$1070.00	Jul 17	$38.10	$38.10	$1.90	20.05	$1071.90
$995.00	$990.00	Jul 2	$4.75	$4.75	$0.25	19.00	$990.25
$1005.00	$995.00	Jul 2	$9.30	$9.30	$0.70	13.29	$995.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $9.30, cheapest $1.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1140.00	Jul 17	Jul 31	$1.53	42.5%	37.0%
$1050.00	Jul 17	Jul 31	$3.15	35.2%	30.9%
$1090.00	Jul 2	Aug 7	$3.70	114.3%	32.7%
$1060.00	Jul 17	Jul 31	$3.87	35.2%	32.6%
$1010.00	Jul 2	Jul 10	$4.23	40.8%	32.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$850.00	Jul 31	Aug 7	$2.65	36.3%	37.0%
$870.00	Jul 17	Jul 24	$2.70	38.4%	38.1%
$900.00	Jul 2	Jul 10	$2.85	56.6%	35.8%
$820.00	Jul 17	Aug 7	$3.25	44.1%	37.8%
$860.00	Jul 17	Jul 31	$3.70	40.2%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 2.01% of stock, avg 4.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$965.00	Jul 2	$7.95	$11.35	$19.30	$945.70	$984.30	2.01%
$960.00	Jul 2	$10.45	$8.95	$19.40	$940.60	$979.40	2.02%
$955.00	Jul 2	$13.90	$6.90	$20.80	$934.20	$975.80	2.16%
$950.00	Jul 2	$16.15	$5.25	$21.40	$928.60	$971.40	2.23%
$970.00	Jul 2	$6.40	$15.00	$21.40	$948.60	$991.40	2.23%
$975.00	Jul 2	$4.25	$19.20	$23.45	$951.55	$998.45	2.44%
$980.00	Jul 2	$3.15	$23.00	$26.15	$953.85	$1006.15	2.72%
$985.00	Jul 2	$2.20	$27.20	$29.40	$955.60	$1014.40	3.06%
$990.00	Jul 2	$2.30	$31.55	$33.85	$956.15	$1023.85	3.52%
$995.00	Jul 2	$1.50	$36.30	$37.80	$957.20	$1032.80	3.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.63% of stock, avg 2.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$980.00	$940.00	Jul 2	$3.15	$2.93	$6.08	$933.92	$986.08
$977.50	$940.00	Jul 2	$3.70	$2.93	$6.63	$933.37	$984.13
$980.00	$945.00	Jul 2	$3.15	$4.00	$7.15	$937.85	$987.15
$975.00	$940.00	Jul 2	$4.25	$2.93	$7.18	$932.82	$982.18
$977.50	$945.00	Jul 2	$3.70	$4.00	$7.70	$937.30	$985.20
$1130.00	$830.00	Aug 7	$2.28	$5.85	$8.13	$821.87	$1138.13
$975.00	$945.00	Jul 2	$4.25	$4.00	$8.25	$936.75	$983.25
$1140.00	$830.00	Aug 7	$2.40	$5.85	$8.25	$821.75	$1148.25
$980.00	$950.00	Jul 2	$3.15	$5.25	$8.40	$941.60	$988.40
$977.50	$950.00	Jul 2	$3.70	$5.25	$8.95	$941.05	$986.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 15.67, avg credit $5.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
890/895	960/965	Jul 2	$4.70	$0.30	15.67	$890.30	$964.70
945/950	955/960	Jul 2	$4.70	$0.30	15.67	$945.30	$959.70
940/945	955/960	Jul 2	$4.52	$0.48	9.42	$940.48	$959.52
890/895	950/955	Jul 2	$4.45	$0.55	8.09	$890.55	$954.45
890/895	970/975	Jul 2	$4.35	$0.65	6.69	$890.65	$974.35
935/940	955/960	Jul 2	$4.25	$0.75	5.67	$935.75	$959.25
945/955	965/975	Jul 10	$8.45	$1.55	5.45	$946.55	$973.45
955/960	970/975	Jul 2	$4.20	$0.80	5.25	$955.80	$974.20
950/955	960/965	Jul 2	$4.15	$0.85	4.88	$950.85	$964.15
930/935	955/960	Jul 2	$4.08	$0.92	4.43	$930.92	$959.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 57.82, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$955.00	$965.00	$975.00	Jul 10	$0.30	$9.70	32.33
$995.00	$1000.00	$1005.00	Jul 2	$0.38	$4.62	12.16
$1040.00	$1050.00	$1060.00	Jul 17	$0.78	$9.22	11.82
$990.00	$995.00	$1000.00	Jul 2	$0.45	$4.55	10.11
$1020.00	$1030.00	$1040.00	Jul 17	$0.90	$9.10	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$810.00	$820.00	$830.00	Jul 17	$0.17	$9.83	57.82
$980.00	$985.00	$990.00	Jul 2	$0.15	$4.85	32.33
$930.00	$935.00	$940.00	Jul 2	$0.17	$4.83	28.41
$940.00	$945.00	$950.00	Jul 2	$0.18	$4.82	26.78
$935.00	$940.00	$945.00	Jul 2	$0.27	$4.73	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-2.81, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1080.00	$1120.00	1:2	Jul 31	-$2.81	$37.19
$1035.00	$1075.00	1:2	Jul 2	-$5.30	$34.70
$1110.00	$1140.00	1:2	Jul 17	-$0.55	$29.45
$970.00	$1000.00	1:2	Jul 17	-$2.80	$27.20
$1120.00	$1140.00	1:2	Jul 31	-$1.38	$18.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$900.00	$870.00	1:2	Jul 24	-$3.60	$26.40
$920.00	$890.00	1:2	Jul 31	-$6.40	$23.60
$860.00	$840.00	1:2	Jul 17	-$1.26	$18.74
$930.00	$910.00	1:2	Jul 17	-$3.15	$16.85
$900.00	$880.00	1:2	Jul 17	-$3.25	$16.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.56%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$970.00	Jul 17	$24.60	0.47	0.9%	2.56%	3.44%	3	10
$980.00	Jul 24	$23.40	0.44	1.9%	2.43%	4.35%	73	13
$990.00	Jul 31	$21.00	0.39	3.0%	2.18%	5.14%	1	--
$1000.00	Jul 31	$17.00	0.35	4.0%	1.77%	5.77%	1	--
$965.00	Jul 10	$15.30	0.48	0.4%	1.59%	1.95%	1	--
$975.00	Jul 10	$13.40	0.40	1.4%	1.39%	2.79%	1	--
$1000.00	Jul 17	$12.00	0.31	4.0%	1.25%	5.25%	15	663
$1005.00	Jul 17	$10.90	0.29	4.5%	1.13%	5.65%	1	--
$980.00	Jul 10	$10.00	0.37	1.9%	1.04%	2.96%	1	--
$1010.00	Jul 17	$8.20	0.27	5.0%	0.85%	5.89%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 726

Total Puts 1,080

Put/Call Ratio 1.49

Net Difference -354

Prior's Put/Call Breakdown

Total Calls 1,723

Total Puts 1,223

Put/Call Ratio 0.71

Net Difference 500

Prior 7-Day Put/Call Summary

Total Calls 7,722

Total Puts 7,562

Average Put/Call Ratio 1.12

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card