BLK - Options Database

BLK

BLACKROCK INC NEW

$1019.68 +2.96%

(7/8 18:14) ◀

Thursday, July 9, 2026 (6:14pm)

▶ (7/10 18:14)

◀ 7/9 18:14 ▶

Option Volume

Detail

ℹ

Current (07/09) 2,290

Calls: 1,496 (65%)

Puts: 794 (35%)

Prior (07/08) 1,376

Calls: 445 (32%)

Puts: 931 (68%)

Current vs Prior +66.42%

Calls: +236.18% (Calls)

Puts: -14.72% (Puts)

Prior 7-Day Total 14,474

Calls: 7,037 (49%)

Puts: 7,437 (51%)

Prior 7-Day Average 2,067

Calls: 1,005 (49%)

Puts: 1,062 (51%)

Current vs Prior 7-Day Avg +10.75%

Calls: +48.81%

Puts: -25.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $6.53M

Calls: $5.26M (81%)

Puts: $1.27M (19%)

Prior (07/08) $1.64M

Calls: $594.1K (36%)

Puts: $1.05M (64%)

Current vs Prior +297.13%

Calls: +784.83%

Puts: +21.20%

Prior 7-Day Total $23.22M

Calls: $13.34M (57%)

Puts: $9.88M (43%)

Prior 7-Day Average $3.32M

Calls: $1.91M (57%)

Puts: $1.41M (43%)

Current vs Prior 7-Day Avg +96.80%

Calls: +175.81%

Puts: -9.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.53

Prior (07/08) 2.09

Current vs Prior -74.63%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -56.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 6,488

Calls: 4,480 (69%)

Puts: 2,008 (31%)

Prior (07/08) 6,069

Calls: 3,947 (65%)

Puts: 2,122 (35%)

Current vs Prior +6.90%

Prior 7-Day Total 50,371

Calls: 31,759 (63%)

Puts: 18,612 (37%)

Prior 7-Day Average 7,195

Calls: 4,537 (63%)

Puts: 2,658 (37%)

Current vs Prior 7-Day Avg -9.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.69% | 5.54%5.54% | 9.32%

Prior 2.24% | 5.52%5.52% | 9.51%

Current vs Prior -24.58% | +0.32%+0.32% | -1.95%

Prior 7-Day Avg 2.69% | 5.35%6.26% | 9.88%

Current vs 7-Day Avg -37.22% | +3.52%-11.61% | -5.69%

Prior 7-Day Eod 2.24% | 5.52%-- | --

Current vs 7-Day Eod -24.58% | +0.32%-- | --

Sentiment BULLISHBEARISH

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 15.61% | 18.88%

Calls: 15.48% | 18.72%

Puts: 15.73% | 19.05%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.26M) vs puts ($1.27M). Massive premium surge with dollar volume up 297% vs prior. Dollar volume significantly above 7-day average (97% higher). Above-average activity with volume up 66% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 11 of results (avg 7.9%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 17	37.20	39.40	$38.30	5.7%	10	0.62	1.1K
$1020.00	Jul 17	25.40	27.10	$26.25	6.5%	2	0.51	31
$1040.00	Aug 21	35.30	38.00	$36.65	7.4%	1	0.45	--
$1005.00	Jul 17	33.60	36.20	$34.90	7.4%	1	0.59	--
$920.00	Jul 10	95.40	103.00	$99.20	7.7%	1	0.98	1

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	80.60	87.50	$84.05	8.2%	1	0.90	11

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. 25 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$985.00	Jul 10	31.00	36.90	$33.95	17.4%	2	1.00	16
$920.00	Jul 10	95.40	103.00	$99.20	7.7%	1	0.98	1
$992.50	Jul 10	23.90	30.70	$27.30	24.9%	2	0.94	--
$995.00	Jul 10	21.60	28.00	$24.80	25.8%	4	0.89	--
$997.50	Jul 10	19.10	26.20	$22.65	31.3%	3	0.88	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	80.60	87.50	$84.05	8.2%	1	0.90	11
$1035.00	Jul 17	32.40	38.80	$35.60	18.0%	1	0.59	--

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 1.3K, top 154)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1110.00	Aug 21	12.00	16.00	$14.00	28.6%	154	0.23	23
$1130.00	Jul 17	1.30	1.90	$1.60	37.5%	81	0.06	32
$1030.00	Jul 10	1.85	4.00	$2.93	73.4%	78	0.26	18
$1015.00	Jul 10	5.90	11.00	$8.45	60.4%	73	0.57	166
$1050.00	Jul 17	10.00	14.10	$12.05	34.0%	32	0.32	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Jul 17	0.35	1.70	$1.02	132.4%	109	0.03	61
$980.00	Jul 10	0.10	1.25	$0.68	169.1%	107	0.06	101
$820.00	Aug 14	1.85	3.10	$2.48	50.4%	72	0.04	1
$895.00	Jul 17	0.95	1.90	$1.42	66.9%	48	0.04	--
$900.00	Jul 17	0.65	2.60	$1.63	119.6%	39	0.05	232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 61.4%, max 434.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1100.00	Jul 10	Aug 21	67.6%	32.9%	105.1%	10	59
$1150.00	Jul 17	Aug 21	45.3%	31.4%	44.1%	3	31
$1160.00	Jul 17	Aug 7	48.3%	34.6%	39.6%	11	53
$1140.00	Jul 17	Aug 21	42.8%	30.9%	38.7%	21	24
$1120.00	Jul 17	Aug 14	43.5%	32.9%	31.9%	6	8

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$880.00	Jul 10	Aug 21	187.5%	35.1%	434.8%	12	14
$900.00	Jul 10	Aug 14	164.0%	36.5%	349.0%	5	39
$940.00	Jul 10	Aug 21	86.1%	32.6%	163.9%	2	226
$950.00	Jul 10	Aug 7	81.9%	35.8%	128.7%	14	42
$960.00	Jul 10	Aug 21	70.2%	31.7%	121.4%	4	20

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 265.67, avg 10.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1060.00	$1100.00	Jul 10	$0.15	$39.85	$0.15	265.67	$1060.15
$1045.00	$1060.00	Jul 10	$0.27	$14.73	$0.27	54.56	$1045.27
$1075.00	$1085.00	Jul 17	$0.20	$9.80	$0.20	49.00	$1075.20
$1115.00	$1120.00	Jul 17	$0.16	$4.84	$0.16	30.25	$1115.16
$1035.00	$1040.00	Jul 10	$0.17	$4.83	$0.17	28.41	$1035.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$870.00	$860.00	Jul 17	$0.27	$9.73	$0.27	36.04	$869.73
$950.00	$945.00	Jul 10	$0.18	$4.82	$0.18	26.78	$949.82
$870.00	$840.00	Aug 21	$1.15	$28.85	$1.15	25.09	$868.85
$900.00	$895.00	Jul 17	$0.21	$4.79	$0.21	22.81	$899.79
$987.50	$980.00	Jul 10	$0.40	$7.10	$0.40	17.75	$987.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 9.00, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$997.50	$1000.00	Jul 10	$2.25	$2.25	$0.25	9.00	$999.75
$985.00	$992.50	Jul 10	$6.65	$6.65	$0.85	7.82	$991.65
$995.00	$997.50	Jul 10	$2.15	$2.15	$0.35	6.14	$997.15
$1000.00	$1005.00	Jul 10	$4.30	$4.30	$0.70	6.14	$1004.30
$1010.00	$1015.00	Jul 10	$4.30	$4.30	$0.70	6.14	$1014.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1100.00	$1035.00	Jul 17	$48.45	$48.45	$16.55	2.93	$1051.55
$1035.00	$1020.00	Jul 17	$8.65	$8.65	$6.35	1.36	$1026.35
$1000.00	$990.00	Jul 17	$4.70	$4.70	$5.30	0.89	$995.30
$880.00	$875.00	Jul 10	$2.32	$2.32	$2.68	0.87	$877.68
$1015.00	$1000.00	Jul 17	$6.05	$6.05	$8.95	0.68	$1008.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $10.00, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1150.00	Jul 17	Jul 24	$0.52	45.3%	36.1%
$1130.00	Jul 17	Jul 24	$1.55	44.0%	37.8%
$1100.00	Jul 10	Jul 17	$2.77	67.6%	40.4%
$1110.00	Jul 17	Jul 24	$3.03	40.8%	38.0%
$1160.00	Jul 17	Aug 7	$3.26	48.3%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$885.00	Jul 10	Jul 17	$1.18	115.4%	55.3%
$890.00	Aug 14	Aug 21	$1.50	36.9%	36.0%
$910.00	Jul 24	Jul 31	$1.60	43.1%	39.3%
$920.00	Jul 31	Aug 7	$2.30	37.8%	36.3%
$860.00	Jul 17	Aug 14	$3.75	61.3%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.69% of stock, avg 5.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1010.00	Jul 10	$12.75	$4.45	$17.20	$992.80	$1027.20	1.69%
$1000.00	Jul 10	$20.40	$2.55	$22.95	$977.05	$1022.95	2.25%
$992.50	Jul 10	$27.30	$1.78	$29.08	$963.42	$1021.58	2.85%
$1020.00	Jul 17	$26.25	$26.95	$53.20	$966.80	$1073.20	5.22%
$1015.00	Jul 17	$29.50	$25.35	$54.85	$960.15	$1069.85	5.38%
$1000.00	Jul 17	$38.30	$19.30	$57.60	$942.40	$1057.60	5.65%
$1020.00	Jul 24	$31.10	$32.35	$63.45	$956.55	$1083.45	6.22%
$960.00	Jul 17	$66.40	$6.80	$73.20	$886.80	$1033.20	7.18%
$950.00	Jul 17	$74.55	$5.20	$79.75	$870.25	$1029.75	7.82%
$1100.00	Jul 17	$2.90	$84.05	$86.95	$1013.05	$1186.95	8.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.23% of stock, avg 2.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1040.00	$987.50	Jul 10	$1.23	$1.08	$2.31	$985.19	$1042.31
$1035.00	$987.50	Jul 10	$1.40	$1.08	$2.48	$985.02	$1037.48
$1040.00	$990.00	Jul 10	$1.23	$1.28	$2.51	$987.49	$1042.51
$1035.00	$990.00	Jul 10	$1.40	$1.28	$2.68	$987.32	$1037.68
$1040.00	$992.50	Jul 10	$1.23	$1.78	$3.01	$989.49	$1043.01
$1035.00	$992.50	Jul 10	$1.40	$1.78	$3.18	$989.32	$1038.18
$1040.00	$1000.00	Jul 10	$1.23	$2.55	$3.78	$996.22	$1043.78
$1030.00	$987.50	Jul 10	$2.93	$1.08	$4.01	$983.49	$1034.01
$1035.00	$1000.00	Jul 10	$1.40	$2.55	$3.95	$996.05	$1038.95
$1030.00	$990.00	Jul 10	$2.93	$1.28	$4.21	$985.79	$1034.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 26.78, avg credit $7.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
875/880	992/995	Jul 10	$4.82	$0.18	26.78	$875.18	$997.32
965/970	1000/1005	Jul 10	$4.80	$0.20	24.00	$965.20	$1004.80
965/970	1010/1015	Jul 10	$4.80	$0.20	24.00	$965.20	$1014.80
990/992	1000/1005	Jul 10	$4.80	$0.20	24.00	$987.70	$1004.80
990/992	1010/1015	Jul 10	$4.80	$0.20	24.00	$987.70	$1014.80
965/970	985/992	Jul 10	$7.15	$0.35	20.43	$962.85	$992.15
988/990	995/998	Jul 10	$2.35	$0.15	15.67	$987.65	$997.35
970/975	985/992	Jul 10	$7.04	$0.46	15.30	$967.96	$992.04
875/880	1020/1025	Jul 10	$4.69	$0.31	15.13	$875.31	$1024.69
970/975	1000/1005	Jul 10	$4.69	$0.31	15.13	$970.31	$1004.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1010.00	$1020.00	$1030.00	Aug 21	$0.05	$9.95	199.00
$1140.00	$1150.00	$1160.00	Jul 17	$0.06	$9.94	165.67
$1110.00	$1130.00	$1150.00	Jul 24	$0.40	$19.60	49.00
$1080.00	$1090.00	$1100.00	Aug 21	$0.30	$9.70	32.33
$1030.00	$1040.00	$1050.00	Aug 21	$0.45	$9.55	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$940.00	$945.00	$950.00	Jul 10	$0.10	$4.90	49.00
$920.00	$940.00	$960.00	Aug 21	$1.10	$18.90	17.18
$900.00	$910.00	$920.00	Jul 31	$0.60	$9.40	15.67
$960.00	$965.00	$970.00	Jul 17	$0.35	$4.65	13.29
$940.00	$950.00	$960.00	Jul 17	$0.80	$9.20	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.21, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1160.00	$1200.00	1:2	Jul 17	-$3.62	$36.38
$960.00	$1000.00	1:2	Jul 17	-$10.20	$29.80
$1150.00	$1180.00	1:2	Aug 21	-$0.45	$29.55
$1110.00	$1140.00	1:2	Aug 21	-$2.50	$27.50
$1110.00	$1130.00	1:2	Jul 24	-$1.10	$18.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$860.00	$820.00	1:2	Aug 14	-$0.21	$39.79
$940.00	$900.00	1:2	Jul 10	-$4.23	$35.77
$890.00	$860.00	1:2	Aug 14	-$2.75	$27.25
$870.00	$840.00	1:2	Aug 21	-$3.00	$27.00
$920.00	$890.00	1:2	Aug 21	-$4.75	$25.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.22%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1020.00	Aug 21	$43.00	0.51	0.0%	4.22%	4.25%	2	22
$1030.00	Aug 21	$38.00	0.48	1.0%	3.73%	4.74%	3	--
$1040.00	Aug 21	$35.30	0.45	2.0%	3.46%	5.45%	1	--
$1020.00	Jul 31	$35.00	0.51	0.0%	3.43%	3.46%	2	11
$1050.00	Aug 21	$31.10	0.41	3.0%	3.05%	6.02%	1	--
$1020.00	Jul 24	$28.20	0.50	0.0%	2.77%	2.80%	2	25
$1020.00	Jul 17	$25.40	0.51	0.0%	2.49%	2.52%	2	31
$1025.00	Jul 17	$22.40	0.47	0.5%	2.20%	2.72%	6	95
$1035.00	Jul 24	$21.60	0.43	1.5%	2.12%	3.62%	1	--
$1070.00	Aug 21	$21.00	0.34	4.9%	2.06%	6.99%	4	--

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 1,496

Total Puts 794

Put/Call Ratio 0.53

Net Difference 702

Prior's Put/Call Breakdown

Total Calls 445

Total Puts 931

Put/Call Ratio 2.09

Net Difference -486

Prior 7-Day Put/Call Summary

Total Calls 7,037

Total Puts 7,437

Average Put/Call Ratio 1.23

Ratio Trend Falling

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