BLK - Options Database

BLK

BLACKROCK INC NEW

$1096.19 +6.90%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 1,706

Calls: 982 (58%)

Puts: 724 (42%)

Prior --

Calls: 1,103 (42%)

Puts: 1,520 (58%)

Current vs Prior +0.00%

Calls: -10.97% (Calls)

Puts: -52.37% (Puts)

Prior 7-Day Total 14,418

Calls: 6,459 (45%)

Puts: 7,959 (55%)

Prior 7-Day Average 2,403

Calls: 922 (45%)

Puts: 1,137 (55%)

Current vs Prior 7-Day Avg -29.01%

Calls: +6.43%

Puts: -36.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $5.01M

Calls: $3.85M (77%)

Puts: $1.16M (23%)

Prior --

Calls: $2.00M (57%)

Puts: $1.53M (43%)

Current vs Prior +0.00%

Calls: +92.43%

Puts: -24.26%

Prior 7-Day Total $28.53M

Calls: $17.93M (63%)

Puts: $10.60M (37%)

Prior 7-Day Average $4.76M

Calls: $2.56M (63%)

Puts: $1.51M (37%)

Current vs Prior 7-Day Avg +5.25%

Calls: +50.09%

Puts: -23.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.74

Prior 1.00

Current vs Prior -26.27%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -30.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 9:50am) 45,941

Calls: 23,022 (50%)

Puts: 22,919 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 249,491

Calls: 123,009 (49%)

Puts: 126,482 (51%)

Prior 7-Day Average 41,581

Calls: 20,501 (49%)

Puts: 21,080 (51%)

Current vs Prior 7-Day Avg +10.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.14% | 4.48%3.14% | 8.12%

Prior 4.60% | 5.56%4.60% | 8.77%

Current vs Prior -31.70% | -19.51%-31.70% | -7.32%

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

Current vs 7-Day Avg -17.83% | -10.41%-31.70% | -7.32%

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

Current vs 7-Day Eod -31.70% | -19.51%-32.93% | -9.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.55% | 37.06%

Calls: 52.63% | 37.40%

Puts: 30.47% | 36.73%

Prior 9.57% | 13.81%

Calls: 13.39% | 18.18%

Puts: 5.74% | 9.45%

Current vs Prior +334.17% | +168.36%

Prior 7-Day Avg 17.65% | 16.58%

Calls: 19.36% | 19.38%

Puts: 15.92% | 13.77%

Current vs 7-Day Avg +135.46% | +123.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($3.85M) vs puts ($1.16M). 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
09:50	BULLISH	BULLISH	BULLISH
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 39 of results (avg 7.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Aug 28	200.00	208.90	$204.45	4.4%	1	0.95	--
$910.00	Jul 24	184.00	192.30	$188.15	4.4%	1	0.96	2
$950.00	Jul 17	143.00	151.30	$147.15	5.6%	--	1.00	31
$960.00	Aug 21	142.30	150.90	$146.60	5.9%	--	0.90	12
$970.00	Aug 21	133.20	142.00	$137.60	6.4%	--	0.89	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 24	209.00	217.80	$213.40	4.1%	1	0.93	--
$1300.00	Jul 17	199.10	207.80	$203.45	4.3%	4	0.99	--
$1310.00	Jul 31	209.00	218.30	$213.65	4.4%	1	0.93	2
$1280.00	Jul 31	179.10	188.00	$183.55	4.8%	1	0.93	--
$1280.00	Jul 17	179.00	187.90	$183.45	4.9%	2	0.99	--

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. 103 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	143.00	151.30	$147.15	5.6%	--	1.00	31
$1020.00	Jul 17	73.00	82.00	$77.50	11.6%	10	0.96	39
$910.00	Jul 24	184.00	192.30	$188.15	4.4%	1	0.96	2
$900.00	Aug 28	200.00	208.90	$204.45	4.4%	1	0.95	--
$970.00	Jul 24	124.50	133.00	$128.75	6.6%	--	0.94	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 17	199.10	207.80	$203.45	4.3%	4	0.99	--
$1280.00	Jul 17	179.00	187.90	$183.45	4.9%	2	0.99	--
$1180.00	Jul 17	80.00	88.50	$84.25	10.1%	1	0.97	--
$1280.00	Jul 31	179.10	188.00	$183.55	4.8%	1	0.93	--
$1310.00	Jul 31	209.00	218.30	$213.65	4.4%	1	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 1.5K, top 69)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 17	0.95	3.20	$2.08	108.2%	69	0.10	61
$1120.00	Jul 17	2.70	10.00	$6.35	115.0%	51	0.27	149
$1100.00	Jul 17	10.30	17.90	$14.10	53.9%	50	0.46	210
$1085.00	Jul 17	18.00	26.50	$22.25	38.2%	31	0.61	81
$1050.00	Jul 17	45.50	53.40	$49.45	16.0%	29	0.88	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	15.30	20.80	$18.05	30.5%	65	0.54	11
$940.00	Jul 17	0.05	0.25	$0.15	133.3%	62	0.01	477
$1050.00	Jul 17	1.80	4.00	$2.90	75.9%	53	0.13	34
$950.00	Jul 17	0.05	0.25	$0.15	133.3%	50	0.01	329
$960.00	Jul 17	0.10	4.30	$2.20	190.9%	43	0.05	186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 96.9%, max 307.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1260.00	Jul 17	Aug 21	108.9%	29.7%	266.4%	11	84
$970.00	Jul 17	Aug 21	100.7%	31.8%	216.4%	1	30
$1220.00	Jul 17	Aug 21	89.4%	30.3%	195.1%	5	91
$980.00	Jul 17	Aug 21	93.5%	32.4%	188.3%	--	165
$990.00	Jul 17	Aug 21	87.2%	31.0%	181.2%	1	38

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Jul 17	Aug 28	154.1%	37.9%	307.2%	--	46
$910.00	Jul 17	Aug 28	122.2%	35.6%	242.9%	--	50
$960.00	Jul 17	Aug 21	107.0%	33.0%	224.4%	46	208
$970.00	Jul 17	Aug 21	100.7%	31.8%	216.4%	3	205
$980.00	Jul 17	Aug 21	93.5%	32.4%	188.3%	7	98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 99.00, avg 7.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1180.00	$1200.00	Jul 17	$0.22	$19.78	$0.22	89.91	$1180.22
$1180.00	$1190.00	Jul 24	$0.30	$9.70	$0.30	32.33	$1180.30
$1230.00	$1260.00	Jul 24	$1.20	$28.80	$1.20	24.00	$1231.20
$1160.00	$1180.00	Jul 17	$0.98	$19.02	$0.98	19.41	$1160.98
$1130.00	$1135.00	Jul 17	$0.25	$4.75	$0.25	19.00	$1130.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$960.00	$950.00	Aug 21	$0.10	$9.90	$0.10	99.00	$959.90
$910.00	$900.00	Aug 28	$0.20	$9.80	$0.20	49.00	$909.80
$900.00	$890.00	Aug 28	$0.25	$9.75	$0.25	39.00	$899.75
$950.00	$900.00	Aug 14	$1.27	$48.73	$1.27	38.37	$948.73
$1010.00	$1005.00	Jul 17	$0.15	$4.85	$0.15	32.33	$1009.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 207 found (best R:R 124.00, avg 4.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$910.00	$970.00	Jul 24	$59.40	$59.40	$0.60	99.00	$969.40
$990.00	$995.00	Jul 17	$4.85	$4.85	$0.15	32.33	$994.85
$1020.00	$1025.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1024.85
$1030.00	$1035.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1034.85
$980.00	$1015.00	Jul 24	$33.85	$33.85	$1.15	29.43	$1013.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1280.00	$1180.00	Jul 17	$99.20	$99.20	$0.80	124.00	$1180.80
$1270.00	$1230.00	Jul 24	$39.50	$39.50	$0.50	79.00	$1230.50
$1180.00	$1145.00	Jul 17	$33.15	$33.15	$1.85	17.92	$1146.85
$1230.00	$1150.00	Jul 24	$74.60	$74.60	$5.40	13.81	$1155.40
$1145.00	$1130.00	Jul 17	$13.10	$13.10	$1.90	6.89	$1131.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $5.12, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1190.00	Jul 24	Jul 31	$1.20	39.2%	32.2%
$970.00	Jul 17	Jul 24	$1.60	100.7%	51.2%
$1300.00	Jul 17	Aug 21	$1.80	80.1%	30.6%
$980.00	Jul 17	Jul 24	$1.90	93.5%	47.8%
$1200.00	Jul 17	Jul 24	$1.95	54.1%	38.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1280.00	Jul 17	Jul 31	$0.10	75.9%	44.8%
$890.00	Jul 17	Jul 24	$0.15	154.1%	77.7%
$970.00	Jul 17	Jul 24	$0.17	100.7%	51.2%
$960.00	Jul 17	Jul 24	$0.20	107.0%	54.5%
$980.00	Jul 17	Jul 24	$0.22	93.5%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 2.93% of stock, avg 8.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1100.00	Jul 17	$14.10	$18.05	$32.15	$1067.85	$1132.15	2.93%
$1090.00	Jul 17	$19.25	$13.30	$32.55	$1057.45	$1122.55	2.97%
$1095.00	Jul 17	$16.40	$16.15	$32.55	$1062.45	$1127.55	2.97%
$1105.00	Jul 17	$12.05	$21.30	$33.35	$1071.65	$1138.35	3.04%
$1110.00	Jul 17	$10.05	$24.10	$34.15	$1075.85	$1144.15	3.12%
$1080.00	Jul 17	$25.65	$10.00	$35.65	$1044.35	$1115.65	3.25%
$1075.00	Jul 17	$29.45	$8.50	$37.95	$1037.05	$1112.95	3.46%
$1125.00	Jul 17	$5.03	$34.00	$39.03	$1085.97	$1164.03	3.56%
$1070.00	Jul 17	$33.30	$6.95	$40.25	$1029.75	$1110.25	3.67%
$1130.00	Jul 17	$4.30	$38.00	$42.30	$1087.70	$1172.30	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.62% of stock, avg 2.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1190.00	$960.00	Jul 31	$4.43	$2.42	$6.85	$953.15	$1196.85
$1190.00	$930.00	Jul 31	$4.43	$2.95	$7.38	$922.62	$1197.38
$1190.00	$980.00	Jul 31	$4.43	$3.58	$8.01	$971.99	$1198.01
$1180.00	$960.00	Jul 31	$5.78	$2.42	$8.20	$951.80	$1188.20
$1180.00	$930.00	Jul 31	$5.78	$2.95	$8.73	$921.27	$1188.73
$1180.00	$980.00	Jul 31	$5.78	$3.58	$9.36	$970.64	$1189.36
$1190.00	$1010.00	Jul 31	$4.43	$5.68	$10.11	$999.89	$1200.11
$1200.00	$950.00	Aug 14	$7.10	$4.10	$11.20	$938.80	$1211.20
$1190.00	$1020.00	Jul 31	$4.43	$7.00	$11.43	$1008.57	$1201.43
$1180.00	$1010.00	Jul 31	$5.78	$5.68	$11.46	$998.54	$1191.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 115.67, avg credit $10.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
930/940	980/1015	Jul 24	$34.70	$0.30	115.67	$905.30	$1014.70
970/980	990/1000	Aug 21	$9.85	$0.15	65.67	$970.15	$999.85
880/890	960/970	Aug 21	$9.83	$0.17	57.82	$880.17	$969.83
900/910	1000/1010	Aug 21	$9.83	$0.17	57.82	$900.17	$1009.83
940/950	1000/1010	Aug 21	$9.80	$0.20	49.00	$940.20	$1009.80
880/890	980/990	Aug 21	$9.78	$0.22	44.45	$880.22	$989.78
880/890	1010/1020	Aug 21	$9.78	$0.22	44.45	$880.22	$1019.78
1010/1015	1025/1030	Jul 24	$4.83	$0.17	28.41	$1010.17	$1029.83
930/940	1000/1010	Aug 21	$9.62	$0.38	25.32	$930.38	$1009.62
920/930	980/1000	Jul 31	$19.23	$0.77	24.97	$910.77	$999.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1060.00	$1065.00	$1070.00	Jul 17	$0.05	$4.95	99.00
$1085.00	$1090.00	$1095.00	Jul 24	$0.05	$4.95	99.00
$1060.00	$1070.00	$1080.00	Aug 21	$0.15	$9.85	65.67
$1220.00	$1240.00	$1260.00	Aug 21	$0.34	$19.66	57.82
$1055.00	$1060.00	$1065.00	Jul 24	$0.10	$4.90	49.00

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
$1000.00	$1010.00	$1020.00	Aug 21	$0.05	$9.95	199.00
$1230.00	$1270.00	$1310.00	Jul 24	$0.40	$39.60	99.00
$990.00	$1000.00	$1010.00	Aug 21	$0.10	$9.90	99.00
$930.00	$940.00	$950.00	Aug 21	$0.18	$9.82	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-1.56, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1110.00	$1150.00	1:2	Aug 28	-$9.45	$30.55
$1230.00	$1260.00	1:2	Jul 24	-$0.02	$29.98
$1150.00	$1180.00	1:2	Jul 31	-$0.56	$29.44
$1170.00	$1200.00	1:2	Aug 14	-$0.80	$29.20
$1120.00	$1150.00	1:2	Jul 31	-$1.80	$28.20

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	-$0.90	$39.10
$1010.00	$980.00	1:2	Jul 31	-$1.48	$28.52
$950.00	$920.00	1:2	Aug 7	-$2.42	$27.58
$970.00	$950.00	1:2	Aug 7	-$0.29	$19.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 3.47%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1100.00	Aug 21	$38.00	0.50	0.3%	3.47%	3.81%	16	120
$1110.00	Aug 28	$37.00	0.48	1.3%	3.38%	4.64%	--	16
$1110.00	Aug 21	$33.00	0.47	1.3%	3.01%	4.27%	--	161
$1100.00	Aug 7	$29.10	0.50	0.3%	2.65%	3.00%	4	4
$1110.00	Aug 14	$29.00	0.47	1.3%	2.65%	3.91%	--	13
$1120.00	Aug 21	$28.20	0.43	2.2%	2.57%	4.74%	1	491
$1100.00	Jul 31	$25.00	0.50	0.3%	2.28%	2.63%	1	8
$1110.00	Aug 7	$24.50	0.46	1.3%	2.24%	3.49%	--	12
$1130.00	Aug 21	$24.10	0.39	3.1%	2.20%	5.28%	--	34
$1140.00	Aug 21	$21.00	0.36	4.0%	1.92%	5.91%	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 982

Total Puts 724

Put/Call Ratio 0.74

Net Difference 258

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 6,459

Total Puts 7,959

Average Put/Call Ratio 1.06

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