BLK - Options Database

BLK

BLACKROCK INC NEW

$1025.44 -0.59%

$1027.93 (+0.24%)🌙

as of 07/14 06:00 PM

(7/14 14:05) ◀

Tuesday, July 14, 2026 (6:00pm)

▶ (7/15 09:35)

◀ 7/14 18:00 ▶

Option Volume

Detail

ℹ

Current (07/14) 6,067

Calls: 2,889 (48%)

Puts: 3,178 (52%)

Prior (07/13) 2,880

Calls: 801 (28%)

Puts: 2,079 (72%)

Current vs Prior +110.66%

Calls: +260.67% (Calls)

Puts: +52.86% (Puts)

Prior 7-Day Total 14,325

Calls: 6,667 (47%)

Puts: 7,658 (53%)

Prior 7-Day Average 2,046

Calls: 952 (47%)

Puts: 1,094 (53%)

Current vs Prior 7-Day Avg +196.47%

Calls: +203.33%

Puts: +190.49%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14) $9.88M

Calls: $4.44M (45%)

Puts: $5.44M (55%)

Prior (07/13) $4.34M

Calls: $2.08M (48%)

Puts: $2.26M (52%)

Current vs Prior +127.60%

Calls: +113.45%

Puts: +140.61%

Prior 7-Day Total $26.38M

Calls: $16.97M (64%)

Puts: $9.41M (36%)

Prior 7-Day Average $3.77M

Calls: $2.42M (64%)

Puts: $1.34M (36%)

Current vs Prior 7-Day Avg +162.17%

Calls: +83.08%

Puts: +304.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 1.10

Prior (07/13) 2.60

Current vs Prior -57.62%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg -18.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14) 41,802

Calls: 21,015 (50%)

Puts: 20,787 (50%)

Prior (07/13) 11,101

Calls: 8,077 (73%)

Puts: 3,024 (27%)

Current vs Prior +276.56%

Prior 7-Day Total 55,182

Calls: 36,281 (66%)

Puts: 18,901 (34%)

Prior 7-Day Average 7,883

Calls: 5,183 (66%)

Puts: 2,700 (34%)

Current vs Prior 7-Day Avg +430.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.69% | 5.62%4.69% | 8.97%

Prior 4.81% | 5.68%4.81% | 8.92%

Current vs Prior -2.64% | -1.04%-2.64% | +0.54%

Prior 7-Day Avg 3.37% | 5.90%5.67% | 9.43%

Current vs 7-Day Avg +39.14% | -4.84%-17.29% | -4.95%

Prior 7-Day Eod 4.81% | 5.68%4.81% | 8.92%

Current vs 7-Day Eod -2.64% | -1.04%-2.64% | +0.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 13.81%

Calls: 13.39% | 18.18%

Puts: 5.74% | 9.45%

Prior 15.61% | 18.88%

Calls: 15.48% | 18.72%

Puts: 15.73% | 19.05%

Current vs Prior -38.69% | -26.85%

Prior 7-Day Avg 15.61% | 18.88%

Calls: 15.48% | 18.72%

Puts: 15.73% | 19.05%

Current vs 7-Day Avg -38.69% | -26.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 128% vs prior. Dollar volume significantly above 7-day average (162% higher). Unusually high activity with volume up 111% vs prior - elevated interest. Volume explosion - 197% above 7-day average (6,067 vs avg 2,046).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 24 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Jul 24	194.00	202.50	$198.25	4.3%	--	0.94	10
$840.00	Jul 24	184.00	192.60	$188.30	4.6%	--	0.94	12
$900.00	Jul 17	123.20	131.90	$127.55	6.8%	1	0.98	8
$960.00	Aug 21	85.20	91.90	$88.55	7.6%	--	0.76	12
$980.00	Aug 21	70.90	77.40	$74.15	8.8%	--	0.70	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1040.00	Aug 21	45.70	48.20	$46.95	5.3%	4	0.52	26
$1050.00	Aug 21	51.10	54.00	$52.55	5.5%	--	0.56	32
$1120.00	Aug 21	98.20	104.40	$101.30	6.1%	5	0.80	7
$1010.00	Aug 21	31.60	33.80	$32.70	6.7%	--	0.41	40
$1140.00	Aug 21	114.60	122.70	$118.65	6.8%	2	0.84	6

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. 60 found (avg delta 0.67, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	123.20	131.90	$127.55	6.8%	1	0.98	8
$830.00	Jul 24	194.00	202.50	$198.25	4.3%	--	0.94	10
$840.00	Jul 24	184.00	192.60	$188.30	4.6%	--	0.94	12
$950.00	Jul 17	75.20	83.40	$79.30	10.3%	1	0.93	30
$970.00	Jul 17	57.90	65.60	$61.75	12.5%	3	0.87	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	72.00	78.80	$75.40	9.0%	2	0.89	11
$1090.00	Jul 17	63.00	69.70	$66.35	10.1%	7	0.86	15
$1140.00	Aug 21	114.60	122.70	$118.65	6.8%	2	0.84	6
$1080.00	Jul 17	54.30	61.10	$57.70	11.8%	1	0.81	18
$1120.00	Aug 21	98.20	104.40	$101.30	6.1%	5	0.80	7

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 4.4K, top 271)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	2.80	3.50	$3.15	22.2%	252	0.12	217
$1150.00	Jul 24	1.10	2.40	$1.75	74.3%	104	0.06	27
$1030.00	Jul 17	19.40	24.40	$21.90	22.8%	98	0.49	41
$1200.00	Jul 17	0.20	0.35	$0.28	53.6%	85	0.01	809
$1100.00	Aug 21	15.00	17.70	$16.35	16.5%	83	0.27	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Jul 17	17.80	20.70	$19.25	15.1%	271	0.45	199
$1030.00	Jul 17	22.70	25.60	$24.15	12.0%	219	0.52	35
$1025.00	Jul 17	20.20	24.60	$22.40	19.6%	167	0.48	2
$940.00	Jul 17	0.85	1.50	$1.18	55.1%	160	0.05	425
$950.00	Jul 17	1.30	1.90	$1.60	37.5%	157	0.07	212

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 99.7%, max 250.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1220.00	Jul 17	Aug 21	120.0%	34.2%	250.4%	3	90
$1180.00	Jul 17	Aug 28	114.1%	32.7%	249.3%	29	255
$1200.00	Jul 17	Aug 28	76.0%	34.0%	123.3%	85	829
$1160.00	Jul 17	Aug 28	68.1%	31.1%	118.7%	20	52
$1120.00	Jul 17	Aug 21	66.1%	31.0%	113.3%	32	614

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Jul 17	Aug 21	136.8%	39.7%	244.2%	30	199
$870.00	Jul 17	Aug 21	128.7%	38.4%	235.3%	--	38
$880.00	Jul 17	Aug 28	113.1%	36.4%	210.6%	23	140
$890.00	Jul 17	Aug 28	103.7%	35.2%	194.9%	8	46
$850.00	Jul 17	Aug 21	106.9%	39.3%	171.9%	14	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 199.00, avg 11.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1190.00	$1200.00	Jul 31	$0.10	$9.90	$0.10	99.00	$1190.10
$1100.00	$1110.00	Jul 24	$0.15	$9.85	$0.15	65.67	$1100.15
$1150.00	$1160.00	Jul 17	$0.18	$9.82	$0.18	54.56	$1150.18
$1190.00	$1200.00	Jul 24	$0.19	$9.81	$0.19	51.63	$1190.19
$1160.00	$1170.00	Jul 24	$0.20	$9.80	$0.20	49.00	$1160.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$860.00	$840.00	Jul 24	$0.10	$19.90	$0.10	199.00	$859.90
$880.00	$860.00	Jul 31	$0.22	$19.78	$0.22	89.91	$879.78
$940.00	$930.00	Jul 31	$0.15	$9.85	$0.15	65.67	$939.85
$870.00	$860.00	Aug 7	$0.17	$9.83	$0.17	57.82	$869.83
$860.00	$850.00	Jul 31	$0.18	$9.82	$0.18	54.56	$859.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 27.57, avg 0.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$900.00	$950.00	Jul 17	$48.25	$48.25	$1.75	27.57	$948.25
$840.00	$970.00	Jul 24	$121.90	$121.90	$8.10	15.05	$961.90
$980.00	$985.00	Jul 17	$4.50	$4.50	$0.50	9.00	$984.50
$950.00	$970.00	Jul 17	$17.55	$17.55	$2.45	7.16	$967.55
$970.00	$980.00	Jul 17	$8.65	$8.65	$1.35	6.41	$978.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1100.00	$1090.00	Jul 17	$9.05	$9.05	$0.95	9.53	$1090.95
$1140.00	$1120.00	Aug 21	$17.35	$17.35	$2.65	6.55	$1122.65
$1090.00	$1080.00	Jul 17	$8.65	$8.65	$1.35	6.41	$1081.35
$1070.00	$1060.00	Jul 17	$8.20	$8.20	$1.80	4.56	$1061.80
$1120.00	$1110.00	Aug 21	$8.00	$8.00	$2.00	4.00	$1112.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $4.62, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Jul 17	Jul 24	$0.55	76.0%	48.2%
$1150.00	Jul 17	Jul 24	$1.02	67.1%	42.8%
$1190.00	Jul 24	Jul 31	$1.73	47.7%	43.9%
$1160.00	Jul 17	Jul 24	$2.10	68.1%	49.5%
$1100.00	Jul 17	Jul 24	$2.45	63.0%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$910.00	Jul 17	Jul 24	$0.73	77.7%	46.8%
$900.00	Jul 17	Jul 24	$1.20	70.1%	48.5%
$840.00	Jul 17	Jul 24	$1.33	136.8%	81.8%
$850.00	Jul 17	Jul 31	$1.72	106.9%	55.1%
$930.00	Jul 17	Jul 24	$2.22	62.0%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 4.45% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1040.00	Jul 17	$17.50	$28.10	$45.60	$994.40	$1085.60	4.45%
$1010.00	Jul 17	$31.45	$14.25	$45.70	$964.30	$1055.70	4.46%
$1020.00	Jul 17	$26.75	$19.25	$46.00	$974.00	$1066.00	4.49%
$1030.00	Jul 17	$21.90	$24.15	$46.05	$983.95	$1076.05	4.49%
$1035.00	Jul 17	$20.05	$26.20	$46.25	$988.75	$1081.25	4.51%
$1015.00	Jul 17	$29.95	$16.35	$46.30	$968.70	$1061.30	4.52%
$1025.00	Jul 17	$23.90	$22.40	$46.30	$978.70	$1071.30	4.52%
$1050.00	Jul 17	$13.85	$34.30	$48.15	$1001.85	$1098.15	4.70%
$1000.00	Jul 17	$39.35	$10.45	$49.80	$950.20	$1049.80	4.86%
$995.00	Jul 17	$41.40	$8.85	$50.25	$944.75	$1045.25	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.21% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1130.00	$880.00	Aug 14	$8.75	$3.70	$12.45	$867.55	$1142.45
$1130.00	$900.00	Aug 14	$8.75	$5.23	$13.98	$886.02	$1143.98
$1170.00	$910.00	Aug 28	$6.90	$8.65	$15.55	$894.45	$1185.55
$1110.00	$880.00	Aug 14	$12.35	$3.70	$16.05	$863.95	$1126.05
$1160.00	$910.00	Aug 28	$8.00	$8.65	$16.65	$893.35	$1176.65
$1110.00	$900.00	Aug 14	$12.35	$5.23	$17.58	$882.42	$1127.58
$1130.00	$930.00	Aug 14	$8.75	$8.75	$17.50	$912.50	$1147.50
$1170.00	$920.00	Aug 28	$6.90	$10.75	$17.65	$902.35	$1187.65
$1100.00	$880.00	Aug 14	$14.15	$3.70	$17.85	$862.15	$1117.85
$1090.00	$920.00	Aug 7	$13.45	$4.75	$18.20	$901.80	$1108.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 491 found (best R:R 134.14, avg credit $7.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
885/890	900/950	Jul 17	$49.63	$0.37	134.14	$840.37	$949.63
830/840	1000/1010	Jul 17	$9.84	$0.16	61.50	$830.16	$1009.84
830/840	950/970	Jul 17	$19.49	$0.51	38.22	$820.51	$969.49
940/950	960/970	Aug 21	$9.70	$0.30	32.33	$940.30	$969.70
885/890	985/990	Jul 17	$4.78	$0.22	21.73	$885.22	$989.78
885/890	950/970	Jul 17	$18.93	$1.07	17.69	$871.07	$968.93
900/910	970/980	Jul 17	$9.40	$0.60	15.67	$900.60	$979.40
935/940	980/985	Jul 17	$4.70	$0.30	15.67	$935.30	$984.70
950/960	970/980	Jul 24	$9.38	$0.62	15.13	$950.62	$979.38
915/920	980/985	Jul 17	$4.68	$0.32	14.62	$915.32	$984.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1050.00	$1060.00	$1070.00	Jul 24	$0.05	$9.95	199.00
$1020.00	$1025.00	$1030.00	Jul 24	$0.05	$4.95	99.00
$1010.00	$1020.00	$1030.00	Aug 21	$0.10	$9.90	99.00
$1060.00	$1070.00	$1080.00	Aug 21	$0.10	$9.90	99.00
$1130.00	$1135.00	$1140.00	Jul 17	$0.11	$4.89	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$990.00	$1000.00	$1010.00	Aug 21	$0.20	$9.80	49.00
$920.00	$925.00	$930.00	Jul 17	$0.11	$4.89	44.45
$860.00	$870.00	$880.00	Aug 7	$0.24	$9.76	40.67
$940.00	$950.00	$960.00	Aug 21	$0.25	$9.75	39.00
$955.00	$960.00	$965.00	Jul 17	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 147 found (best net $-3.40, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1150.00	$1180.00	1:2	Jul 31	-$1.22	$28.78
$980.00	$1015.00	1:2	Jul 24	-$10.35	$24.65
$1110.00	$1140.00	1:2	Aug 28	-$6.75	$23.25
$1200.00	$1220.00	1:2	Jul 31	-$0.25	$19.75
$900.00	$950.00	1:2	Jul 17	-$31.05	$18.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$970.00	$930.00	1:2	Aug 28	-$3.40	$36.60
$930.00	$900.00	1:2	Aug 14	-$1.71	$28.29
$880.00	$850.00	1:2	Aug 14	-$2.24	$27.76
$930.00	$910.00	1:2	Jul 24	-$0.71	$19.29
$900.00	$880.00	1:2	Aug 7	-$1.56	$18.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.95%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1030.00	Aug 21	$40.50	0.51	0.4%	3.95%	4.39%	9	162
$1040.00	Aug 21	$36.10	0.48	1.4%	3.52%	4.94%	--	20
$1030.00	Aug 7	$33.90	0.51	0.4%	3.31%	3.75%	3	7
$1050.00	Aug 21	$31.40	0.44	2.4%	3.06%	5.46%	16	48
$1040.00	Aug 7	$29.00	0.47	1.4%	2.83%	4.25%	--	10
$1030.00	Jul 31	$28.80	0.51	0.4%	2.81%	3.25%	1	2
$1060.00	Aug 21	$27.00	0.41	3.4%	2.63%	6.00%	2	35
$1040.00	Jul 31	$25.30	0.46	1.4%	2.47%	3.89%	5	38
$1030.00	Jul 24	$24.00	0.50	0.4%	2.34%	2.79%	10	8
$1070.00	Aug 21	$23.30	0.37	4.3%	2.27%	6.62%	--	41

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 2,889

Total Puts 3,178

Put/Call Ratio 1.10

Net Difference -289

Prior's Put/Call Breakdown

Total Calls 801

Total Puts 2,079

Put/Call Ratio 2.60

Net Difference -1,278

Prior 7-Day Put/Call Summary

Total Calls 6,667

Total Puts 7,658

Average Put/Call Ratio 1.35

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