C - Options Database

CITIGROUP INC

$129.36 -1.78%

$129.48 (+0.09%)🌙

as of 07/17 06:02 PM

(7/17 15:06) ◀

Friday, July 17, 2026 (6:02pm)

▶

◀ 7/17 18:02

Option Volume

Detail

ℹ

Current (07/17) 80,501

Calls: 47,580 (59%)

Puts: 32,921 (41%)

Prior (07/16) 72,951

Calls: 37,703 (52%)

Puts: 35,248 (48%)

Current vs Prior +10.35%

Calls: +26.20% (Calls)

Puts: -6.60% (Puts)

Prior 7-Day Total 594,584

Calls: 354,628 (60%)

Puts: 239,956 (40%)

Prior 7-Day Average 84,940

Calls: 50,661 (60%)

Puts: 34,279 (40%)

Current vs Prior 7-Day Avg -5.23%

Calls: -6.08%

Puts: -3.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $27.39M

Calls: $17.85M (65%)

Puts: $9.54M (35%)

Prior (07/16) $41.25M

Calls: $17.40M (42%)

Puts: $23.85M (58%)

Current vs Prior -33.61%

Calls: +2.53%

Puts: -59.98%

Prior 7-Day Total $235.65M

Calls: $154.63M (66%)

Puts: $81.02M (34%)

Prior 7-Day Average $33.66M

Calls: $22.09M (66%)

Puts: $11.57M (34%)

Current vs Prior 7-Day Avg -18.65%

Calls: -19.22%

Puts: -17.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.69

Prior (07/16) 0.93

Current vs Prior -25.99%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -0.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 1,250,230

Calls: 566,437 (45%)

Puts: 683,793 (55%)

Prior (07/16) 1,256,018

Calls: 564,569 (45%)

Puts: 691,449 (55%)

Current vs Prior -0.46%

Prior 7-Day Total 8,343,426

Calls: 3,696,923 (44%)

Puts: 4,646,503 (56%)

Prior 7-Day Average 1,191,918

Calls: 528,131 (44%)

Puts: 663,786 (56%)

Current vs Prior 7-Day Avg +4.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.90% | 3.89%0.90% | 9.89%

Prior 2.05% | 4.05%2.05% | 9.59%

Current vs Prior +89.68% | +31.04%-55.88% | +3.19%

Prior 7-Day Avg 3.17% | 5.16%4.15% | 10.31%

Current vs 7-Day Avg +22.63% | +2.80%-78.21% | -4.03%

Prior 7-Day Eod 2.05% | 4.05%2.05% | 9.59%

Current vs 7-Day Eod +89.68% | +31.04%-55.88% | +3.19%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.21% | 7.92%

Calls: 36.84% | 6.67%

Puts: 17.57% | 9.16%

Prior 5.82% | 7.75%

Calls: 5.88% | 8.66%

Puts: 5.77% | 6.83%

Current vs Prior +367.53% | +2.19%

Prior 7-Day Avg 10.00% | 6.13%

Calls: 9.90% | 6.22%

Puts: 10.10% | 6.04%

Current vs 7-Day Avg +172.14% | +29.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($17.85M). Bullish P/C ratio of 0.69. 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 91 of results (avg 7.5%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	4.40	4.60	$4.50	4.4%	1.1K	0.48	5.6K
$110.00	Aug 21	19.45	20.45	$19.95	5.0%	23	0.95	537
$127.00	Jul 24	3.60	3.80	$3.70	5.4%	38	0.67	1
$115.00	Jul 17	14.10	14.90	$14.50	5.5%	59	0.99	894
$128.00	Jul 24	2.98	3.15	$3.07	5.5%	76	0.60	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	5.20	5.40	$5.30	3.8%	169	0.52	10.9K
$130.00	Aug 7	4.25	4.45	$4.35	4.6%	2	0.53	95
$129.00	Aug 14	4.25	4.45	$4.35	4.6%	9	0.49	38
$130.00	Jul 24	2.47	2.59	$2.53	4.7%	721	0.54	557
$150.00	Aug 21	20.50	21.50	$21.00	4.8%	4	0.94	101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.68, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	0.40	0.49	$0.45	20.0%	12	0.12	130
$135.00	Jul 24	0.42	0.51	$0.47	19.1%	390	0.16	597
$145.00	Aug 21	0.55	0.60	$0.57	8.8%	1.3K	0.10	13.3K
$140.00	Aug 7	0.55	0.67	$0.61	19.7%	78	0.13	128
$137.00	Jul 31	0.67	0.77	$0.72	13.9%	42	0.18	665

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	0.28	0.34	$0.31	19.4%	98	0.10	669
$123.00	Jul 24	0.38	0.45	$0.42	16.7%	121	0.13	2.6K
$110.00	Aug 21	0.43	0.47	$0.45	8.9%	55	0.07	1.7K
$120.00	Jul 31	0.50	0.61	$0.55	20.0%	84	0.12	2.0K
$125.00	Jul 24	0.69	0.78	$0.74	12.2%	277	0.22	761

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	23.85	26.00	$24.93	8.6%	6	1.00	14
$105.00	Aug 21	23.95	25.95	$24.95	8.0%	--	1.00	244
$105.00	Jul 17	23.60	25.65	$24.63	8.3%	35	1.00	288
$105.00	Jul 24	23.80	25.90	$24.85	8.5%	1	1.00	12
$120.00	Jul 17	9.10	10.00	$9.55	9.4%	394	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.50	0.82	$0.66	48.5%	1.7K	1.00	5.5K
$131.00	Jul 17	1.02	1.81	$1.42	55.6%	420	1.00	2.0K
$132.00	Jul 17	2.00	2.89	$2.45	36.3%	398	1.00	2.1K
$133.00	Jul 17	3.30	4.40	$3.85	28.6%	237	1.00	2.9K
$134.00	Jul 17	4.20	5.20	$4.70	21.3%	264	1.00	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 57.9K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	1.90	2.08	$1.99	9.0%	7.4K	0.47	216
$140.00	Aug 21	1.20	1.30	$1.25	8.0%	3.4K	0.20	9.0K
$130.00	Jul 17	0.01	0.07	$0.04	150.0%	2.7K	0.15	7.6K
$125.00	Jul 17	3.55	5.35	$4.45	40.4%	2.1K	0.99	3.6K
$131.00	Jul 17	0.00	0.04	$0.02	200.0%	1.7K	0.05	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 14	1.31	1.48	$1.40	12.1%	5.8K	0.20	8.1K
$130.00	Jul 17	0.50	0.82	$0.66	48.5%	1.7K	1.00	5.5K
$121.00	Jul 31	0.53	0.81	$0.67	41.8%	1.3K	0.15	922
$129.00	Jul 17	0.02	0.10	$0.06	133.3%	1.1K	0.20	948
$130.00	Jul 24	2.47	2.59	$2.53	4.7%	721	0.54	557

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 1067.4%, max 2619.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 28	826.2%	32.1%	2477.2%	17	6.8K
$110.00	Jul 17	Aug 21	913.8%	35.6%	2466.5%	114	2.4K
$105.00	Jul 17	Aug 21	963.8%	37.9%	2444.4%	35	532
$152.50	Jul 17	Aug 14	758.8%	31.7%	2291.1%	58	3.9K
$150.00	Jul 17	Aug 28	689.7%	29.8%	2212.7%	982	11.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 21	826.2%	30.4%	2619.8%	2	38
$110.00	Jul 17	Aug 28	913.8%	35.2%	2497.8%	26	2.0K
$105.00	Jul 17	Aug 28	963.8%	37.8%	2452.4%	64	9.1K
$150.00	Jul 17	Aug 21	689.7%	29.8%	2211.6%	8	124
$115.00	Jul 17	Aug 28	687.5%	33.4%	1958.5%	64	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 37.46, avg 3.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Aug 28	$0.13	$4.87	$0.13	37.46	$150.13
$150.00	$155.00	Aug 21	$0.14	$4.86	$0.14	34.71	$150.14
$152.50	$155.00	Aug 7	$0.10	$2.40	$0.10	24.00	$152.60
$145.00	$150.00	Aug 21	$0.31	$4.69	$0.31	15.13	$145.31
$136.00	$137.00	Jul 24	$0.10	$0.90	$0.10	9.00	$136.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 7	$0.22	$4.78	$0.22	21.73	$114.78
$110.00	$105.00	Aug 21	$0.22	$4.78	$0.22	21.73	$109.78
$110.00	$105.00	Aug 28	$0.26	$4.74	$0.26	18.23	$109.74
$118.00	$115.00	Jul 31	$0.20	$2.80	$0.20	14.00	$117.80
$115.00	$110.00	Aug 14	$0.34	$4.66	$0.34	13.71	$114.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 208 found (best R:R 64.00, avg 2.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$118.00	Jul 31	$12.80	$12.80	$0.20	64.00	$117.80
$118.00	$120.00	Jul 31	$1.88	$1.88	$0.12	15.67	$119.88
$110.00	$115.00	Aug 21	$4.57	$4.57	$0.43	10.63	$114.57
$123.00	$124.00	Jul 24	$0.88	$0.88	$0.12	7.33	$123.88
$122.00	$123.00	Jul 24	$0.87	$0.87	$0.13	6.69	$122.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$147.00	Aug 14	$5.38	$5.38	$0.12	44.83	$147.12
$155.00	$150.00	Aug 21	$4.78	$4.78	$0.22	21.73	$150.22
$155.00	$150.00	Jul 17	$4.77	$4.77	$0.23	20.74	$150.23
$147.00	$144.00	Aug 14	$2.82	$2.82	$0.18	15.67	$144.18
$150.00	$145.00	Aug 21	$4.70	$4.70	$0.30	15.67	$145.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.65, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 17	Jul 24	$0.06	661.5%	49.4%
$155.00	Jul 17	Jul 24	$0.06	826.2%	60.8%
$138.00	Jul 17	Jul 24	$0.07	506.5%	31.1%
$145.00	Jul 17	Jul 24	$0.07	545.5%	42.2%
$147.00	Jul 17	Jul 24	$0.07	604.2%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.10	225.5%	30.8%
$141.00	Jul 17	Jul 24	$0.12	423.5%	32.3%
$120.00	Jul 17	Jul 24	$0.17	383.3%	36.3%
$138.00	Jul 17	Jul 24	$0.23	506.5%	31.1%
$142.00	Jul 17	Jul 24	$0.25	454.6%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.44% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$129.00	Jul 17	$0.51	$0.06	$0.57	$128.43	$129.57	0.44%
$130.00	Jul 17	$0.04	$0.66	$0.70	$129.30	$130.70	0.54%
$131.00	Jul 17	$0.02	$1.42	$1.44	$129.56	$132.44	1.11%
$128.00	Jul 17	$1.54	$0.10	$1.64	$126.36	$129.64	1.27%
$132.00	Jul 17	$0.01	$2.45	$2.46	$129.54	$134.46	1.90%
$127.00	Jul 17	$2.57	$0.01	$2.58	$124.42	$129.58	1.99%
$126.00	Jul 17	$3.54	$0.02	$3.56	$122.44	$129.56	2.75%
$133.00	Jul 17	$0.01	$3.85	$3.86	$129.14	$136.86	2.98%
$125.00	Jul 17	$4.45	$0.01	$4.46	$120.54	$129.46	3.45%
$130.00	Jul 24	$1.99	$2.53	$4.52	$125.48	$134.52	3.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.06% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$131.00	$129.00	Jul 17	$0.02	$0.06	$0.08	$128.92	$131.08
$130.00	$129.00	Jul 17	$0.04	$0.06	$0.10	$128.90	$130.10
$131.00	$128.00	Jul 17	$0.02	$0.10	$0.12	$127.88	$131.12
$130.00	$128.00	Jul 17	$0.04	$0.10	$0.14	$127.86	$130.14
$150.00	$110.00	Aug 21	$0.26	$0.45	$0.71	$109.29	$150.71
$145.00	$110.00	Aug 21	$0.57	$0.45	$1.02	$108.98	$146.02
$150.00	$115.00	Aug 21	$0.26	$0.88	$1.14	$113.86	$151.14
$134.00	$125.00	Jul 24	$0.60	$0.74	$1.34	$123.66	$135.34
$145.00	$115.00	Aug 21	$0.57	$0.88	$1.45	$113.55	$146.45
$134.00	$126.00	Jul 24	$0.60	$1.01	$1.61	$124.39	$135.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 9.00, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
128/129	131/132	Aug 14	$0.90	$0.10	9.00	$128.10	$131.90
130/131	133/134	Aug 28	$0.90	$0.10	9.00	$130.10	$133.90
118/119	122/124	Jul 31	$1.79	$0.21	8.52	$117.21	$123.79
120/121	122/124	Jul 31	$1.79	$0.21	8.52	$119.21	$123.79
140/145	150/155	Aug 21	$4.46	$0.54	8.26	$140.54	$154.46
122/123	127/128	Jul 31	$0.89	$0.11	8.09	$122.11	$127.89
129/130	133/134	Aug 7	$0.89	$0.11	8.09	$129.11	$133.89
105/110	115/120	Aug 21	$4.45	$0.55	8.09	$105.55	$119.45
129/130	134/135	Aug 28	$0.89	$0.11	8.09	$129.11	$134.89
124/125	126/127	Jul 31	$0.88	$0.12	7.33	$124.12	$126.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$145.00	$150.00	$155.00	Aug 21	$0.17	$4.83	28.41
$110.00	$115.00	$120.00	Jul 17	$0.20	$4.80	24.00
$138.00	$139.00	$140.00	Jul 24	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.08	$4.92	61.50
$105.00	$110.00	$115.00	Aug 7	$0.15	$4.85	32.33
$105.00	$110.00	$115.00	Aug 21	$0.21	$4.79	22.81
$137.00	$138.00	$139.00	Jul 31	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-4.55, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$115.00	1:2	Jul 24	-$4.55	$5.45
$135.00	$140.00	1:2	Aug 21	$0.00	$5.00
$150.00	$155.00	1:2	Aug 28	-$0.16	$4.84
$130.00	$135.00	1:2	Aug 21	-$0.50	$4.50
$125.00	$130.00	1:2	Aug 21	-$1.50	$3.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 31	$0.00	$5.00
$115.00	$110.00	1:2	Jul 24	-$0.01	$4.99
$110.00	$105.00	1:2	Aug 21	-$0.01	$4.99
$115.00	$110.00	1:2	Aug 21	-$0.02	$4.98
$120.00	$115.00	1:2	Aug 21	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.75%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Aug 28	$4.85	0.49	0.5%	3.75%	4.24%	2	--
$130.00	Aug 21	$4.40	0.48	0.5%	3.40%	3.90%	1.1K	5.6K
$131.00	Aug 28	$4.35	0.46	1.3%	3.36%	4.63%	29	1
$130.00	Aug 14	$3.80	0.48	0.5%	2.94%	3.43%	1	13
$133.00	Aug 28	$3.55	0.41	2.8%	2.74%	5.56%	5	86
$131.00	Aug 14	$3.35	0.45	1.3%	2.59%	3.86%	1	4
$130.00	Aug 7	$3.30	0.47	0.5%	2.55%	3.05%	16	45
$134.00	Aug 28	$3.20	0.38	3.6%	2.47%	6.06%	3	19
$132.00	Aug 14	$3.00	0.41	2.0%	2.32%	4.36%	17	5
$131.00	Aug 7	$2.89	0.43	1.3%	2.23%	3.50%	2	2

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 47,580

Total Puts 32,921

Put/Call Ratio 0.69

Net Difference 14,659

Prior's Put/Call Breakdown

Total Calls 37,703

Total Puts 35,248

Put/Call Ratio 0.93

Net Difference 2,455

Prior 7-Day Put/Call Summary

Total Calls 354,628

Total Puts 239,956

Average Put/Call Ratio 0.70

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