BLK - Options Database

BLK

BLACKROCK INC NEW

$1100.96 +7.36%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 1,926

Calls: 1,159 (60%)

Puts: 767 (40%)

Prior --

Calls: 1,103 (42%)

Puts: 1,520 (58%)

Current vs Prior +0.00%

Calls: +5.08% (Calls)

Puts: -49.54% (Puts)

Prior 7-Day Total 16,124

Calls: 7,441 (46%)

Puts: 8,683 (54%)

Prior 7-Day Average 2,303

Calls: 1,063 (46%)

Puts: 1,240 (54%)

Current vs Prior 7-Day Avg -16.39%

Calls: +9.03%

Puts: -38.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $5.77M

Calls: $4.60M (80%)

Puts: $1.17M (20%)

Prior --

Calls: $2.00M (57%)

Puts: $1.53M (43%)

Current vs Prior +0.00%

Calls: +129.95%

Puts: -23.32%

Prior 7-Day Total $33.54M

Calls: $21.78M (65%)

Puts: $11.76M (35%)

Prior 7-Day Average $4.79M

Calls: $3.11M (65%)

Puts: $1.68M (35%)

Current vs Prior 7-Day Avg +20.42%

Calls: +47.69%

Puts: -30.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.66

Prior 1.00

Current vs Prior -33.82%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -34.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 45,941

Calls: 23,022 (50%)

Puts: 22,919 (50%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 295,432

Calls: 146,031 (49%)

Puts: 149,401 (51%)

Prior 7-Day Average 42,204

Calls: 20,861 (49%)

Puts: 21,343 (51%)

Current vs Prior 7-Day Avg +8.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.02% | 4.41%3.02% | 8.02%

Prior 4.60% | 5.56%4.60% | 8.77%

Current vs Prior -34.47% | -20.67%-34.46% | -8.55%

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

Current vs 7-Day Avg -21.15% | -11.71%-34.46% | -8.55%

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

Current vs 7-Day Eod -34.47% | -20.67%-35.64% | -10.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.09% | 31.27%

Calls: 47.38% | 30.83%

Puts: 34.81% | 31.71%

Prior 9.57% | 13.81%

Calls: 13.39% | 18.18%

Puts: 5.74% | 9.45%

Current vs Prior +329.36% | +126.43%

Prior 7-Day Avg 17.65% | 16.58%

Calls: 19.36% | 19.38%

Puts: 15.92% | 13.77%

Current vs 7-Day Avg +132.85% | +88.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.60M) vs puts ($1.17M). Bullish P/C ratio of 0.66. P/C ratio dropping 34% - 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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 50 of results (avg 6.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Jul 24	189.00	196.70	$192.85	4.0%	1	0.94	2
$900.00	Aug 28	205.00	213.60	$209.30	4.1%	1	0.95	--
$960.00	Aug 21	147.00	153.80	$150.40	4.5%	--	0.91	12
$950.00	Jul 17	148.00	155.30	$151.65	4.8%	--	1.00	31
$970.00	Aug 21	138.00	145.00	$141.50	4.9%	--	0.90	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 24	205.80	212.90	$209.35	3.4%	1	0.95	--
$1300.00	Jul 17	195.80	202.80	$199.30	3.5%	4	1.00	--
$1320.00	Aug 21	214.40	223.00	$218.70	3.9%	1	0.93	--
$1320.00	Aug 7	214.10	223.00	$218.55	4.1%	1	0.93	--
$1270.00	Jul 24	165.90	172.90	$169.40	4.1%	1	0.94	--

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. 110 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	148.00	155.30	$151.65	4.8%	--	1.00	31
$990.00	Jul 17	108.00	115.90	$111.95	7.1%	1	1.00	18
$1030.00	Jul 17	68.30	76.10	$72.20	10.8%	21	0.96	95
$900.00	Aug 28	205.00	213.60	$209.30	4.1%	1	0.95	--
$980.00	Jul 24	119.10	127.70	$123.40	7.0%	--	0.95	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Jul 17	195.80	202.80	$199.30	3.5%	4	1.00	--
$1280.00	Jul 17	174.60	183.00	$178.80	4.7%	2	0.99	--
$1180.00	Jul 17	75.60	83.40	$79.50	9.8%	1	0.96	--
$1310.00	Jul 24	205.80	212.90	$209.35	3.4%	1	0.95	--
$1270.00	Jul 24	165.90	172.90	$169.40	4.1%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 1.6K, top 70)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 17	2.00	2.70	$2.35	29.8%	70	0.12	61
$1100.00	Jul 17	12.40	20.10	$16.25	47.4%	62	0.51	210
$1120.00	Jul 17	6.30	8.70	$7.50	32.0%	55	0.31	149
$1095.00	Jul 17	15.20	20.70	$17.95	30.6%	36	0.56	37
$1050.00	Jul 17	50.40	56.70	$53.55	11.8%	35	0.88	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	12.20	19.30	$15.75	45.1%	66	0.49	11
$940.00	Jul 17	0.05	0.25	$0.15	133.3%	62	0.01	477
$1050.00	Jul 17	1.35	4.00	$2.68	98.9%	56	0.12	34
$950.00	Jul 17	0.00	0.25	$0.13	192.3%	50	0.01	329
$960.00	Jul 17	0.10	4.20	$2.15	190.7%	48	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 91.7%, max 309.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$970.00	Jul 17	Aug 21	103.2%	32.8%	214.5%	1	30
$980.00	Jul 17	Aug 21	96.4%	33.4%	188.3%	--	165
$1300.00	Jul 17	Aug 21	78.3%	29.8%	162.4%	3	17
$1000.00	Jul 17	Aug 21	83.4%	32.2%	158.7%	25	1.2K
$1010.00	Jul 17	Aug 21	77.8%	31.7%	145.6%	16	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$890.00	Jul 17	Aug 28	156.9%	38.3%	309.3%	--	46
$910.00	Jul 17	Aug 28	124.7%	36.1%	245.3%	--	50
$960.00	Jul 17	Aug 21	109.9%	33.9%	224.0%	51	208
$970.00	Jul 17	Aug 21	103.2%	32.8%	214.5%	3	205
$980.00	Jul 17	Aug 21	96.4%	33.4%	188.3%	7	98

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 99.00, avg 8.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1200.00	$1220.00	Jul 17	$0.20	$19.80	$0.20	99.00	$1200.20
$1180.00	$1200.00	Jul 17	$0.22	$19.78	$0.22	89.91	$1180.22
$1160.00	$1180.00	Jul 17	$0.63	$19.37	$0.63	30.75	$1160.63
$1180.00	$1190.00	Jul 24	$0.40	$9.60	$0.40	24.00	$1180.40
$1230.00	$1260.00	Jul 24	$1.20	$28.80	$1.20	24.00	$1231.20

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
$900.00	$890.00	Aug 28	$0.20	$9.80	$0.20	49.00	$899.80
$910.00	$900.00	Aug 28	$0.25	$9.75	$0.25	39.00	$909.75
$950.00	$900.00	Aug 14	$1.27	$48.73	$1.27	38.37	$948.73
$1020.00	$1015.00	Jul 24	$0.13	$4.87	$0.13	37.46	$1019.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 217 found (best R:R 141.86, avg 4.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$980.00	$1015.00	Jul 24	$34.15	$34.15	$0.85	40.18	$1014.15
$950.00	$970.00	Jul 17	$19.45	$19.45	$0.55	35.36	$969.45
$1005.00	$1010.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1009.85
$1035.00	$1040.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1039.85
$1010.00	$1015.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1014.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1280.00	$1180.00	Jul 17	$99.30	$99.30	$0.70	141.86	$1180.70
$1320.00	$1260.00	Aug 7	$59.30	$59.30	$0.70	84.71	$1260.70
$1310.00	$1280.00	Jul 31	$29.55	$29.55	$0.45	65.67	$1280.45
$1320.00	$1240.00	Aug 21	$77.55	$77.55	$2.45	31.65	$1242.45
$1180.00	$1150.00	Jul 17	$28.05	$28.05	$1.95	14.38	$1151.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $4.72, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$970.00	Jul 17	Jul 24	$0.65	103.2%	52.2%
$1260.00	Jul 17	Jul 24	$1.09	68.8%	47.0%
$1220.00	Jul 17	Jul 24	$1.23	55.5%	38.6%
$1190.00	Jul 24	Jul 31	$1.24	38.1%	31.4%
$980.00	Jul 17	Jul 24	$1.65	96.4%	41.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$890.00	Jul 17	Jul 24	$0.10	156.9%	78.3%
$1320.00	Aug 7	Aug 21	$0.15	42.5%	31.3%
$970.00	Jul 17	Jul 24	$0.22	103.2%	52.2%
$960.00	Jul 17	Jul 24	$0.25	109.9%	55.5%
$1280.00	Jul 17	Jul 31	$0.25	74.0%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 2.75% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1095.00	Jul 17	$17.95	$12.30	$30.25	$1064.75	$1125.25	2.75%
$1105.00	Jul 17	$14.35	$16.95	$31.30	$1073.70	$1136.30	2.84%
$1110.00	Jul 17	$11.65	$20.20	$31.85	$1078.15	$1141.85	2.89%
$1100.00	Jul 17	$16.25	$15.75	$32.00	$1068.00	$1132.00	2.91%
$1090.00	Jul 17	$21.55	$11.10	$32.65	$1057.35	$1122.65	2.97%
$1125.00	Jul 17	$6.65	$30.00	$36.65	$1088.35	$1161.65	3.33%
$1080.00	Jul 17	$29.20	$8.65	$37.85	$1042.15	$1117.85	3.44%
$1130.00	Jul 17	$4.80	$33.70	$38.50	$1091.50	$1168.50	3.50%
$1075.00	Jul 17	$32.45	$6.70	$39.15	$1035.85	$1114.15	3.56%
$1070.00	Jul 17	$36.70	$6.50	$43.20	$1026.80	$1113.20	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.63% of stock, avg 2.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1190.00	$960.00	Jul 31	$4.47	$2.42	$6.89	$953.11	$1196.89
$1190.00	$980.00	Jul 31	$4.47	$3.58	$8.05	$971.95	$1198.05
$1180.00	$960.00	Jul 31	$5.78	$2.42	$8.20	$951.80	$1188.20
$1180.00	$980.00	Jul 31	$5.78	$3.58	$9.36	$970.64	$1189.36
$1190.00	$1010.00	Jul 31	$4.47	$5.58	$10.05	$999.95	$1200.05
$1190.00	$1020.00	Jul 31	$4.47	$6.60	$11.07	$1008.93	$1201.07
$1180.00	$1010.00	Jul 31	$5.78	$5.58	$11.36	$998.64	$1191.36
$1200.00	$950.00	Aug 14	$7.30	$4.10	$11.40	$938.60	$1211.40
$1180.00	$1020.00	Jul 31	$5.78	$6.60	$12.38	$1007.62	$1192.38
$1170.00	$950.00	Aug 7	$10.40	$2.42	$12.82	$937.18	$1182.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 152.85, avg credit $10.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
930/935	950/970	Jul 17	$19.87	$0.13	152.85	$915.13	$969.87
940/950	980/990	Aug 21	$9.90	$0.10	99.00	$940.10	$989.90
930/940	960/970	Aug 21	$9.87	$0.13	75.92	$930.13	$969.87
900/910	980/990	Aug 21	$9.86	$0.14	70.43	$900.14	$989.86
930/940	990/1000	Aug 21	$9.77	$0.23	42.48	$930.23	$999.77
1015/1020	1030/1035	Jul 24	$4.88	$0.12	40.67	$1015.12	$1034.88
930/940	980/990	Aug 21	$9.72	$0.28	34.71	$930.28	$989.72
1030/1035	1045/1050	Jul 24	$4.85	$0.15	32.33	$1030.15	$1049.85
920/930	1000/1020	Jul 31	$19.35	$0.65	29.77	$910.65	$1019.35
920/930	980/1000	Jul 31	$19.30	$0.70	27.57	$910.70	$999.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1200.00	$1220.00	$1240.00	Jul 17	$0.18	$19.82	110.11
$1005.00	$1010.00	$1015.00	Jul 17	$0.05	$4.95	99.00
$1130.00	$1140.00	$1150.00	Jul 24	$0.10	$9.90	99.00
$1100.00	$1110.00	$1120.00	Aug 7	$0.15	$9.85	65.67
$1220.00	$1240.00	$1260.00	Aug 21	$0.34	$19.66	57.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1030.00	$1040.00	$1050.00	Aug 21	$0.10	$9.90	99.00
$930.00	$940.00	$950.00	Aug 21	$0.18	$9.82	54.56
$1070.00	$1080.00	$1090.00	Aug 21	$0.30	$9.70	32.33
$1025.00	$1030.00	$1035.00	Jul 24	$0.20	$4.80	24.00
$950.00	$960.00	$970.00	Aug 21	$0.40	$9.60	24.00

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, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1230.00	$1260.00	1:2	Jul 24	-$0.02	$29.98
$1110.00	$1150.00	1:2	Aug 28	-$10.55	$29.45
$1170.00	$1200.00	1:2	Aug 14	-$1.20	$28.80
$1120.00	$1150.00	1:2	Jul 31	-$2.35	$27.65
$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
$1150.00	$1105.00	1:2	Jul 31	-$2.75	$42.25
$990.00	$950.00	1:2	Aug 14	-$1.17	$38.83
$1010.00	$980.00	1:2	Jul 31	-$1.58	$28.42
$950.00	$920.00	1:2	Aug 7	-$2.42	$27.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.55%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1110.00	Aug 28	$39.10	0.49	0.8%	3.55%	4.37%	--	16
$1110.00	Aug 21	$35.50	0.49	0.8%	3.22%	4.05%	1	161
$1120.00	Aug 21	$32.10	0.45	1.7%	2.92%	4.65%	1	491
$1110.00	Aug 14	$31.00	0.48	0.8%	2.82%	3.64%	--	13
$1130.00	Aug 21	$27.60	0.41	2.6%	2.51%	5.14%	--	34
$1110.00	Aug 7	$27.00	0.48	0.8%	2.45%	3.27%	--	12
$1140.00	Aug 21	$23.50	0.38	3.5%	2.13%	5.68%	1	62
$1150.00	Aug 28	$23.10	0.36	4.5%	2.10%	6.55%	1	--
$1120.00	Aug 7	$22.50	0.43	1.7%	2.04%	3.77%	1	13
$1110.00	Jul 31	$22.20	0.47	0.8%	2.02%	2.84%	--	19

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 1,159

Total Puts 767

Put/Call Ratio 0.66

Net Difference 392

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 7,441

Total Puts 8,683

Average Put/Call Ratio 1.02

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