BLK - Options Database

BLK

BLACKROCK INC NEW

$1094.06 +6.69%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 1,334

Calls: 768 (58%)

Puts: 566 (42%)

Prior --

Calls: 1,103 (42%)

Puts: 1,520 (58%)

Current vs Prior +0.00%

Calls: -30.37% (Calls)

Puts: -62.76% (Puts)

Prior 7-Day Total 13,084

Calls: 5,691 (43%)

Puts: 7,393 (57%)

Prior 7-Day Average 2,616

Calls: 813 (43%)

Puts: 1,056 (57%)

Current vs Prior 7-Day Avg -49.02%

Calls: -5.54%

Puts: -46.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $4.21M

Calls: $3.28M (78%)

Puts: $928.9K (22%)

Prior --

Calls: $2.00M (57%)

Puts: $1.53M (43%)

Current vs Prior +0.00%

Calls: +64.04%

Puts: -39.34%

Prior 7-Day Total $24.33M

Calls: $14.66M (60%)

Puts: $9.67M (40%)

Prior 7-Day Average $4.87M

Calls: $2.09M (60%)

Puts: $1.38M (40%)

Current vs Prior 7-Day Avg -13.53%

Calls: +56.56%

Puts: -32.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.74

Prior 1.00

Current vs Prior -26.30%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -34.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:45am) 45,941

Calls: 23,022 (50%)

Puts: 22,919 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 203,550

Calls: 99,987 (49%)

Puts: 103,563 (51%)

Prior 7-Day Average 40,710

Calls: 19,997 (49%)

Puts: 20,712 (51%)

Current vs Prior 7-Day Avg +12.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.13% | 4.56%3.13% | 8.09%

Prior 4.60% | 5.56%4.60% | 8.77%

Current vs Prior -31.97% | -18.12%-31.97% | -7.71%

Prior 7-Day Avg 3.82% | 5.00%4.60% | 8.77%

Current vs 7-Day Avg -18.14% | -8.87%-31.97% | -7.71%

Prior 7-Day Eod 4.60% | 5.56%4.69% | 8.97%

Current vs 7-Day Eod -31.97% | -18.12%-33.19% | -9.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.35% | 30.98%

Calls: 33.85% | 24.86%

Puts: 50.85% | 37.10%

Prior 9.57% | 13.81%

Calls: 13.39% | 18.18%

Puts: 5.74% | 9.45%

Current vs Prior +342.53% | +124.33%

Prior 7-Day Avg 17.65% | 16.58%

Calls: 19.36% | 19.38%

Puts: 15.92% | 13.77%

Current vs 7-Day Avg +139.99% | +86.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.28M) vs puts ($928.9K). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 35 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Aug 28	199.00	207.70	$203.35	4.3%	1	0.95	--
$910.00	Jul 24	182.00	191.20	$186.60	4.9%	1	0.96	2
$950.00	Jul 17	141.50	150.00	$145.75	5.8%	--	1.00	31
$960.00	Aug 21	141.00	149.80	$145.40	6.1%	--	0.91	12
$970.00	Aug 21	132.00	140.80	$136.40	6.5%	--	0.90	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 17	200.30	209.00	$204.65	4.3%	2	1.00	--
$1310.00	Jul 24	210.30	219.80	$215.05	4.4%	1	0.93	--
$1310.00	Jul 31	210.30	220.00	$215.15	4.5%	1	0.94	2
$1280.00	Jul 17	180.30	189.00	$184.65	4.7%	2	1.00	--
$1270.00	Aug 14	171.00	180.00	$175.50	5.1%	1	0.93	--

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. 97 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	141.50	150.00	$145.75	5.8%	--	1.00	31
$970.00	Jul 17	121.50	130.30	$125.90	7.0%	1	0.98	14
$980.00	Jul 17	111.00	120.00	$115.50	7.8%	--	0.98	74
$1000.00	Jul 17	91.40	100.00	$95.70	9.0%	25	0.97	1.1K
$1020.00	Jul 17	72.20	80.80	$76.50	11.2%	8	0.97	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1280.00	Jul 17	180.30	189.00	$184.65	4.7%	2	1.00	--
$1300.00	Jul 17	200.30	209.00	$204.65	4.3%	2	1.00	--
$1180.00	Jul 17	81.00	89.50	$85.25	10.0%	1	0.97	--
$1310.00	Jul 31	210.30	220.00	$215.15	4.5%	1	0.94	2
$1260.00	Aug 7	161.00	170.00	$165.50	5.4%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 1.1K, top 65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1120.00	Jul 17	4.70	9.20	$6.95	64.7%	48	0.29	149
$1100.00	Jul 17	11.10	14.50	$12.80	26.6%	40	0.47	210
$1150.00	Jul 17	1.30	2.60	$1.95	66.7%	40	0.10	61
$1000.00	Jul 17	91.40	100.00	$95.70	9.0%	25	0.97	1.1K
$1085.00	Jul 17	19.20	26.00	$22.60	30.1%	25	0.63	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	15.00	20.90	$17.95	32.9%	65	0.53	11
$940.00	Jul 17	0.10	1.70	$0.90	177.8%	54	0.03	477
$960.00	Jul 17	0.10	4.30	$2.20	190.9%	43	0.05	186
$920.00	Jul 17	0.00	0.20	$0.10	200.0%	28	0.00	147
$950.00	Jul 17	0.00	0.20	$0.10	200.0%	24	0.01	329

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 88.0%, max 313.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1220.00	Jul 17	Aug 21	88.1%	30.3%	190.8%	5	91
$990.00	Jul 17	Aug 21	88.3%	31.5%	180.5%	1	38
$1260.00	Jul 17	Aug 21	75.0%	29.3%	155.9%	11	84
$970.00	Jul 17	Aug 21	78.4%	32.3%	142.7%	1	30
$1240.00	Jul 17	Aug 21	67.4%	29.7%	126.7%	2	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Jul 17	Aug 28	155.1%	37.6%	313.0%	--	46
$910.00	Jul 17	Aug 28	123.1%	35.4%	248.3%	--	50
$960.00	Jul 17	Aug 21	108.1%	32.7%	230.2%	46	208
$940.00	Jul 17	Aug 21	102.9%	34.9%	195.1%	54	556
$990.00	Jul 17	Aug 21	88.3%	31.5%	180.6%	4	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 152.85, avg 8.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1260.00	$1280.00	Jul 17	$0.13	$19.87	$0.13	152.85	$1260.13
$1180.00	$1200.00	Jul 17	$0.29	$19.71	$0.29	67.97	$1180.29
$1140.00	$1145.00	Jul 17	$0.15	$4.85	$0.15	32.33	$1140.15
$1180.00	$1190.00	Jul 24	$0.35	$9.65	$0.35	27.57	$1180.35
$1150.00	$1160.00	Jul 17	$0.37	$9.63	$0.37	26.03	$1150.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$900.00	$890.00	Aug 28	$0.20	$9.80	$0.20	49.00	$899.80
$950.00	$900.00	Aug 14	$1.22	$48.78	$1.22	39.98	$948.78
$910.00	$900.00	Aug 28	$0.25	$9.75	$0.25	39.00	$909.75
$1065.00	$1060.00	Jul 17	$0.17	$4.83	$0.17	28.41	$1064.83
$1020.00	$1015.00	Jul 24	$0.18	$4.82	$0.18	26.78	$1019.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 227.57, avg 5.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$950.00	$970.00	Jul 17	$19.85	$19.85	$0.15	132.33	$969.85
$910.00	$970.00	Jul 24	$59.20	$59.20	$0.80	74.00	$969.20
$970.00	$980.00	Jul 24	$9.85	$9.85	$0.15	65.67	$979.85
$1025.00	$1030.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1029.90
$980.00	$985.00	Jul 17	$4.80	$4.80	$0.20	24.00	$984.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1310.00	$1230.00	Jul 24	$79.65	$79.65	$0.35	227.57	$1230.35
$1280.00	$1180.00	Jul 17	$99.40	$99.40	$0.60	165.67	$1180.60
$1180.00	$1145.00	Jul 17	$33.75	$33.75	$1.25	27.00	$1146.25
$1230.00	$1150.00	Jul 24	$75.20	$75.20	$4.80	15.67	$1154.80
$1130.00	$1125.00	Jul 17	$4.60	$4.60	$0.40	11.50	$1125.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $5.86, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1260.00	Jul 17	Jul 24	$0.99	75.0%	47.9%
$1190.00	Jul 24	Jul 31	$1.34	39.7%	32.8%
$970.00	Jul 17	Jul 24	$1.50	78.4%	51.2%
$1200.00	Jul 17	Jul 24	$1.95	53.1%	38.5%
$980.00	Jul 17	Jul 24	$2.05	72.8%	47.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1310.00	Jul 24	Jul 31	$0.10	65.1%	49.8%
$890.00	Jul 17	Jul 24	$0.15	155.1%	77.7%
$960.00	Jul 17	Jul 24	$0.20	108.1%	54.5%
$990.00	Jul 17	Jul 24	$0.58	88.3%	46.1%
$1000.00	Jul 17	Jul 24	$0.95	61.1%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.81% of stock, avg 8.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1100.00	Jul 17	$12.80	$17.95	$30.75	$1069.25	$1130.75	2.81%
$1090.00	Jul 17	$19.50	$12.35	$31.85	$1058.15	$1121.85	2.91%
$1105.00	Jul 17	$12.15	$19.85	$32.00	$1073.00	$1137.00	2.92%
$1080.00	Jul 17	$26.15	$8.35	$34.50	$1045.50	$1114.50	3.15%
$1110.00	Jul 17	$10.85	$23.60	$34.45	$1075.55	$1144.45	3.15%
$1125.00	Jul 17	$5.90	$33.45	$39.35	$1085.65	$1164.35	3.60%
$1065.00	Jul 17	$35.80	$4.05	$39.85	$1025.15	$1104.85	3.64%
$1070.00	Jul 17	$32.65	$7.15	$39.80	$1030.20	$1109.80	3.64%
$1130.00	Jul 17	$4.38	$38.05	$42.43	$1087.57	$1172.43	3.88%
$1060.00	Jul 17	$39.75	$3.88	$43.63	$1016.37	$1103.63	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.65% of stock, avg 2.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1190.00	$960.00	Jul 31	$4.72	$2.42	$7.14	$952.86	$1197.14
$1190.00	$930.00	Jul 31	$4.72	$2.85	$7.57	$922.43	$1197.57
$1190.00	$980.00	Jul 31	$4.72	$3.58	$8.30	$971.70	$1198.30
$1180.00	$960.00	Jul 31	$6.40	$2.42	$8.82	$951.18	$1188.82
$1180.00	$930.00	Jul 31	$6.40	$2.85	$9.25	$920.75	$1189.25
$1180.00	$980.00	Jul 31	$6.40	$3.58	$9.98	$970.02	$1189.98
$1190.00	$1010.00	Jul 31	$4.72	$5.30	$10.02	$999.98	$1200.02
$1190.00	$1020.00	Jul 31	$4.72	$6.05	$10.77	$1009.23	$1200.77
$1120.00	$1060.00	Jul 17	$6.95	$3.88	$10.83	$1049.17	$1130.83
$1120.00	$1065.00	Jul 17	$6.95	$4.05	$11.00	$1054.00	$1131.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 82.33, avg credit $9.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
880/890	970/980	Aug 21	$9.88	$0.12	82.33	$880.12	$979.88
930/940	980/990	Aug 21	$9.82	$0.18	54.56	$930.18	$989.82
930/940	990/1000	Aug 21	$9.82	$0.18	54.56	$930.18	$999.82
940/950	980/990	Aug 21	$9.80	$0.20	49.00	$940.20	$989.80
940/950	990/1000	Aug 21	$9.80	$0.20	49.00	$940.20	$999.80
880/890	980/990	Aug 21	$9.78	$0.22	44.45	$880.22	$989.78
880/890	990/1000	Aug 21	$9.78	$0.22	44.45	$880.22	$999.78
960/970	980/990	Aug 21	$9.75	$0.25	39.00	$960.25	$989.75
960/970	990/1000	Aug 21	$9.75	$0.25	39.00	$960.25	$999.75
980/985	1025/1030	Jul 24	$4.86	$0.14	34.71	$980.14	$1029.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$960.00	$970.00	$980.00	Aug 21	$0.05	$9.95	199.00
$1260.00	$1280.00	$1300.00	Jul 17	$0.11	$19.89	180.82
$1005.00	$1010.00	$1015.00	Jul 17	$0.05	$4.95	99.00
$1110.00	$1120.00	$1130.00	Aug 7	$0.10	$9.90	99.00
$970.00	$980.00	$990.00	Aug 21	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$890.00	$900.00	$910.00	Jul 24	$0.05	$9.95	199.00
$980.00	$990.00	$1000.00	Aug 21	$0.15	$9.85	65.67
$990.00	$1000.00	$1010.00	Aug 21	$0.20	$9.80	49.00
$1000.00	$1010.00	$1020.00	Aug 21	$0.20	$9.80	49.00
$1040.00	$1045.00	$1050.00	Jul 17	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-1.56, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1110.00	$1150.00	1:2	Aug 28	-$9.95	$30.05
$1230.00	$1260.00	1:2	Jul 24	-$0.02	$29.98
$1150.00	$1180.00	1:2	Jul 31	-$1.50	$28.50
$1120.00	$1150.00	1:2	Jul 31	-$2.25	$27.75
$1220.00	$1250.00	1:2	Jul 31	-$2.42	$27.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$950.00	$900.00	1:2	Aug 14	-$1.56	$48.44
$990.00	$950.00	1:2	Aug 14	-$1.25	$38.75
$1010.00	$980.00	1:2	Jul 31	-$1.86	$28.14
$950.00	$920.00	1:2	Aug 7	-$2.42	$27.58
$1310.00	$1230.00	1:2	Jul 24	-$55.75	$24.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.60%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1100.00	Aug 21	$39.40	0.51	0.5%	3.60%	4.14%	14	120
$1110.00	Aug 28	$36.00	0.48	1.5%	3.29%	4.75%	--	16
$1110.00	Aug 21	$34.20	0.48	1.5%	3.13%	4.58%	--	161
$1100.00	Aug 7	$30.00	0.50	0.5%	2.74%	3.29%	1	4
$1110.00	Aug 14	$30.00	0.47	1.5%	2.74%	4.20%	--	13
$1120.00	Aug 21	$29.80	0.44	2.4%	2.72%	5.09%	1	491
$1130.00	Aug 21	$26.70	0.41	3.3%	2.44%	5.73%	--	34
$1100.00	Jul 31	$25.00	0.50	0.5%	2.29%	2.83%	1	8
$1110.00	Aug 7	$25.10	0.46	1.5%	2.29%	3.75%	--	12
$1140.00	Aug 21	$22.70	0.37	4.2%	2.07%	6.27%	1	62

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 768

Total Puts 566

Put/Call Ratio 0.74

Net Difference 202

Prior's Put/Call Breakdown

Total Calls 1,103

Total Puts 1,520

Put/Call Ratio 1.00

Net Difference -417

Prior 7-Day Put/Call Summary

Total Calls 5,691

Total Puts 7,393

Average Put/Call Ratio 1.13

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