BLK - Options Database

BLK

BLACKROCK INC NEW

$1027.92 -0.35%

(7/13 18:13) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 18:00)

◀ 7/14 14:05 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 2,568

Calls: 1,048 (41%)

Puts: 1,520 (59%)

Prior (04/14) 6,146

Calls: 2,511 (41%)

Puts: 3,635 (59%)

Current vs Prior -58.22%

Calls: -58.26% (Calls)

Puts: -58.18% (Puts)

Prior 7-Day Total 8,769

Calls: 3,614 (41%)

Puts: 5,155 (59%)

Prior 7-Day Average 4,384

Calls: 516 (41%)

Puts: 736 (59%)

Current vs Prior 7-Day Avg -41.43%

Calls: +102.99%

Puts: +106.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $5.14M

Calls: $1.67M (32%)

Puts: $3.47M (68%)

Prior (04/14) $9.95M

Calls: $6.56M (66%)

Puts: $3.39M (34%)

Current vs Prior -48.37%

Calls: -74.59%

Puts: +2.36%

Prior 7-Day Total $13.48M

Calls: $8.56M (63%)

Puts: $4.92M (37%)

Prior 7-Day Average $6.74M

Calls: $1.22M (63%)

Puts: $703.2K (37%)

Current vs Prior 7-Day Avg -23.77%

Calls: +36.33%

Puts: +393.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 1.45

Prior (04/14) 1.45

Current vs Prior +0.19%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg +2.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 41,802

Calls: 21,015 (50%)

Puts: 20,787 (50%)

Prior (04/14) 36,618

Calls: 17,124 (47%)

Puts: 19,494 (53%)

Current vs Prior +14.16%

Prior 7-Day Total 69,866

Calls: 32,928 (47%)

Puts: 36,938 (53%)

Prior 7-Day Average 34,933

Calls: 16,464 (47%)

Puts: 18,469 (53%)

Current vs Prior 7-Day Avg +19.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.60% | 5.56%4.60% | 8.77%

Prior 4.15% | 5.23%-- | --

Current vs Prior +10.97% | +6.37%-- | --

Prior 7-Day Avg 3.44% | 4.72%-- | --

Current vs 7-Day Avg +33.92% | +17.96%-- | --

Prior 7-Day Eod 4.15% | 5.23%-- | --

Current vs 7-Day Eod +10.97% | +6.37%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 13.81%

Calls: 13.39% | 18.18%

Puts: 5.74% | 9.45%

Prior 27.76% | 17.04%

Calls: 29.22% | 21.25%

Puts: 26.30% | 12.82%

Current vs Prior -65.53% | -18.96%

Prior 7-Day Avg 27.76% | 17.04%

Calls: 29.22% | 21.25%

Puts: 26.30% | 12.82%

Current vs 7-Day Avg -65.53% | -18.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.47M). Below-average activity with volume down 58% vs prior. Bearish P/C ratio of 1.45 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 34 of results (avg 7.1%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Jul 24	196.00	203.90	$199.95	4.0%	--	0.92	10
$840.00	Jul 24	186.00	193.60	$189.80	4.0%	--	0.92	12
$900.00	Jul 17	125.20	131.80	$128.50	5.1%	1	0.98	8
$960.00	Aug 21	84.90	91.30	$88.10	7.3%	--	0.77	12
$950.00	Jul 17	76.80	82.60	$79.70	7.3%	1	0.93	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1120.00	Aug 21	99.30	104.10	$101.70	4.7%	5	0.79	7
$1100.00	Jul 17	72.60	76.40	$74.50	5.1%	2	0.89	11
$1040.00	Aug 21	45.00	47.50	$46.25	5.4%	4	0.52	26
$1050.00	Aug 21	50.30	53.10	$51.70	5.4%	--	0.56	32
$1080.00	Aug 21	68.10	72.00	$70.05	5.6%	1	0.66	31

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. 56 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	125.20	131.80	$128.50	5.1%	1	0.98	8
$950.00	Jul 17	76.80	82.60	$79.70	7.3%	1	0.93	30
$830.00	Jul 24	196.00	203.90	$199.95	4.0%	--	0.92	10
$840.00	Jul 24	186.00	193.60	$189.80	4.0%	--	0.92	12
$970.00	Jul 17	58.80	65.00	$61.90	10.0%	--	0.86	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	72.60	76.40	$74.50	5.1%	2	0.89	11
$1090.00	Jul 17	63.70	67.70	$65.70	6.1%	7	0.85	15
$1140.00	Aug 21	115.30	122.40	$118.85	6.0%	2	0.83	6
$1080.00	Jul 17	55.00	61.30	$58.15	10.8%	--	0.81	18
$1120.00	Aug 21	99.30	104.10	$101.70	4.7%	5	0.79	7

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 2.1K, top 209)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	2.80	3.60	$3.20	25.0%	209	0.12	217
$1150.00	Jul 24	1.30	2.25	$1.78	53.4%	103	0.06	27
$1200.00	Jul 17	0.10	0.60	$0.35	142.9%	46	0.01	809
$1050.00	Jul 17	11.50	15.70	$13.60	30.9%	42	0.36	257
$1030.00	Jul 17	20.50	23.20	$21.85	12.4%	36	0.50	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1020.00	Jul 17	17.20	18.50	$17.85	7.3%	138	0.43	199
$1035.00	Jul 17	24.70	27.50	$26.10	10.7%	131	0.53	2
$1025.00	Jul 24	23.70	26.40	$25.05	10.8%	117	0.47	--
$1010.00	Jul 31	22.50	24.70	$23.60	9.3%	90	0.40	3
$840.00	Aug 14	1.55	2.40	$1.98	42.9%	86	0.04	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 97.1%, max 259.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1220.00	Jul 17	Aug 21	122.9%	34.2%	259.9%	--	90
$1180.00	Jul 17	Aug 28	74.2%	32.2%	130.8%	29	255
$1200.00	Jul 17	Aug 28	75.2%	34.9%	115.3%	46	829
$1160.00	Jul 17	Aug 21	66.9%	31.9%	109.6%	2	202
$1140.00	Jul 17	Aug 28	64.3%	31.9%	101.8%	33	101

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$880.00	Jul 17	Aug 28	119.9%	34.2%	250.3%	2	140
$830.00	Jul 17	Aug 14	140.6%	41.6%	238.2%	25	126
$840.00	Jul 17	Aug 21	134.4%	40.0%	235.9%	28	199
$890.00	Jul 17	Aug 28	113.1%	34.4%	229.1%	--	46
$850.00	Jul 17	Aug 21	127.7%	39.1%	226.8%	--	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 89.91, avg 9.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1180.00	$1200.00	Jul 17	$0.28	$19.72	$0.28	70.43	$1180.28
$1150.00	$1180.00	Jul 31	$0.63	$29.37	$0.63	46.62	$1150.63
$1145.00	$1150.00	Jul 17	$0.15	$4.85	$0.15	32.33	$1145.15
$1130.00	$1140.00	Jul 24	$0.30	$9.70	$0.30	32.33	$1130.30
$1200.00	$1220.00	Aug 21	$0.60	$19.40	$0.60	32.33	$1200.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$880.00	$860.00	Jul 31	$0.22	$19.78	$0.22	89.91	$879.78
$910.00	$900.00	Jul 17	$0.12	$9.88	$0.12	82.33	$909.88
$900.00	$890.00	Jul 31	$0.15	$9.85	$0.15	65.67	$899.85
$910.00	$900.00	Aug 21	$0.15	$9.85	$0.15	65.67	$909.85
$870.00	$860.00	Aug 7	$0.17	$9.83	$0.17	57.82	$869.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 40.67, avg 1.11)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$900.00	$950.00	Jul 17	$48.80	$48.80	$1.20	40.67	$948.80
$840.00	$970.00	Jul 24	$124.20	$124.20	$5.80	21.41	$964.20
$970.00	$980.00	Jul 17	$9.20	$9.20	$0.80	11.50	$979.20
$950.00	$970.00	Jul 17	$17.80	$17.80	$2.20	8.09	$967.80
$995.00	$1000.00	Jul 17	$4.00	$4.00	$1.00	4.00	$999.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1100.00	$1090.00	Jul 17	$8.80	$8.80	$1.20	7.33	$1091.20
$1140.00	$1120.00	Aug 21	$17.15	$17.15	$2.85	6.02	$1122.85
$1120.00	$1110.00	Aug 21	$8.40	$8.40	$1.60	5.25	$1111.60
$1090.00	$1080.00	Aug 21	$8.25	$8.25	$1.75	4.71	$1081.75
$1080.00	$1070.00	Jul 17	$8.15	$8.15	$1.85	4.41	$1071.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $4.82, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Jul 17	Jul 24	$0.50	75.2%	47.7%
$1150.00	Jul 17	Jul 24	$1.03	64.4%	42.3%
$1190.00	Jul 24	Jul 31	$1.54	45.8%	42.6%
$1180.00	Jul 17	Jul 24	$1.62	74.2%	52.1%
$1160.00	Jul 17	Jul 24	$2.00	66.9%	48.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$850.00	Jul 17	Jul 31	$0.15	127.7%	54.8%
$840.00	Jul 17	Jul 24	$1.33	134.4%	81.4%
$910.00	Jul 17	Jul 24	$1.33	67.7%	46.7%
$830.00	Jul 17	Jul 31	$1.45	140.6%	65.9%
$900.00	Jul 17	Jul 24	$1.65	70.0%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.33% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1030.00	Jul 17	$21.85	$22.65	$44.50	$985.50	$1074.50	4.33%
$1020.00	Jul 17	$27.30	$17.85	$45.15	$974.85	$1065.15	4.39%
$1010.00	Jul 17	$32.00	$13.20	$45.20	$964.80	$1055.20	4.40%
$1040.00	Jul 17	$17.60	$28.05	$45.65	$994.35	$1085.65	4.44%
$1025.00	Jul 17	$24.65	$21.15	$45.80	$979.20	$1070.80	4.46%
$1035.00	Jul 17	$20.25	$26.10	$46.35	$988.65	$1081.35	4.51%
$1015.00	Jul 17	$30.50	$16.60	$47.10	$967.90	$1062.10	4.58%
$1000.00	Jul 17	$38.05	$9.95	$48.00	$952.00	$1048.00	4.67%
$1050.00	Jul 17	$13.60	$34.60	$48.20	$1001.80	$1098.20	4.69%
$995.00	Jul 17	$42.05	$9.25	$51.30	$943.70	$1046.30	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.29% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1180.00	$890.00	Aug 28	$6.70	$6.55	$13.25	$876.75	$1193.25
$1200.00	$890.00	Aug 28	$6.75	$6.55	$13.30	$876.70	$1213.30
$1130.00	$880.00	Aug 14	$9.70	$3.80	$13.50	$866.50	$1143.50
$1180.00	$900.00	Aug 28	$6.70	$7.75	$14.45	$885.55	$1194.45
$1200.00	$900.00	Aug 28	$6.75	$7.75	$14.50	$885.50	$1214.50
$1130.00	$900.00	Aug 14	$9.70	$5.20	$14.90	$885.10	$1144.90
$1080.00	$920.00	Jul 31	$12.45	$4.45	$16.90	$903.10	$1096.90
$1110.00	$880.00	Aug 14	$13.45	$3.80	$17.25	$862.75	$1127.25
$1080.00	$930.00	Jul 31	$12.45	$4.95	$17.40	$912.60	$1097.40
$1180.00	$920.00	Aug 28	$6.70	$10.80	$17.50	$902.50	$1197.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 457 found (best R:R 49.00, avg credit $7.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
910/920	960/970	Aug 21	$9.80	$0.20	49.00	$910.20	$969.80
945/950	970/980	Jul 17	$9.58	$0.42	22.81	$940.42	$979.58
870/880	950/970	Jul 17	$19.10	$0.90	21.22	$860.90	$969.10
950/955	970/980	Jul 17	$9.55	$0.45	21.22	$945.45	$979.55
935/940	970/980	Jul 17	$9.50	$0.50	19.00	$930.50	$979.50
910/920	970/980	Aug 21	$9.45	$0.55	17.18	$910.55	$979.45
925/930	970/980	Jul 17	$9.43	$0.57	16.54	$920.57	$979.43
930/935	970/980	Jul 17	$9.42	$0.58	16.24	$925.58	$979.42
940/945	970/980	Jul 17	$9.37	$0.63	14.87	$935.63	$979.37
900/910	970/980	Jul 17	$9.32	$0.68	13.71	$900.68	$979.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1120.00	$1130.00	$1140.00	Aug 21	$0.05	$9.95	199.00
$1030.00	$1035.00	$1040.00	Jul 24	$0.05	$4.95	99.00
$1110.00	$1120.00	$1130.00	Aug 21	$0.15	$9.85	65.67
$985.00	$990.00	$995.00	Jul 17	$0.10	$4.90	49.00
$1040.00	$1050.00	$1060.00	Jul 31	$0.20	$9.80	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1030.00	$1040.00	$1050.00	Aug 21	$0.05	$9.95	199.00
$1060.00	$1070.00	$1080.00	Jul 17	$0.10	$9.90	99.00
$930.00	$935.00	$940.00	Jul 17	$0.08	$4.92	61.50
$955.00	$960.00	$965.00	Jul 17	$0.10	$4.90	49.00
$1020.00	$1025.00	$1030.00	Jul 24	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-1.75, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1140.00	$1180.00	1:2	Aug 28	-$1.75	$38.25
$980.00	$1020.00	1:2	Jul 24	-$6.05	$33.95
$1150.00	$1180.00	1:2	Jul 31	-$1.42	$28.58
$1080.00	$1110.00	1:2	Jul 31	-$3.95	$26.05
$1110.00	$1140.00	1:2	Aug 28	-$6.40	$23.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$970.00	$930.00	1:2	Aug 28	-$3.85	$36.15
$930.00	$900.00	1:2	Aug 14	-$1.40	$28.60
$950.00	$920.00	1:2	Aug 7	-$1.70	$28.30
$880.00	$850.00	1:2	Aug 14	-$2.36	$27.64
$930.00	$910.00	1:2	Jul 24	-$0.71	$19.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.04%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1030.00	Aug 21	$41.50	0.52	0.2%	4.04%	4.24%	--	162
$1040.00	Aug 21	$36.30	0.48	1.2%	3.53%	4.71%	--	20
$1030.00	Aug 7	$34.40	0.51	0.2%	3.35%	3.55%	3	7
$1050.00	Aug 21	$31.60	0.45	2.1%	3.07%	5.22%	12	48
$1030.00	Jul 31	$29.80	0.51	0.2%	2.90%	3.10%	1	2
$1040.00	Aug 7	$29.70	0.47	1.2%	2.89%	4.06%	--	10
$1060.00	Aug 21	$28.00	0.41	3.1%	2.72%	5.84%	1	35
$1040.00	Jul 31	$25.50	0.46	1.2%	2.48%	3.66%	--	38
$1030.00	Jul 24	$24.50	0.50	0.2%	2.38%	2.59%	2	8
$1070.00	Aug 21	$24.30	0.38	4.1%	2.36%	6.46%	--	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 1,048

Total Puts 1,520

Put/Call Ratio 1.45

Net Difference -472

Prior's Put/Call Breakdown

Total Calls 2,511

Total Puts 3,635

Put/Call Ratio 1.45

Net Difference -1,124

Prior 7-Day Put/Call Summary

Total Calls 3,614

Total Puts 5,155

Average Put/Call Ratio 1.41

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