C - Options Database

CITIGROUP INC

$140.79 +0.87%

$141.10 (+0.22%)🌙

as of 07/10 06:00 PM

(7/10 15:05) ◀

Friday, July 10, 2026 (6:00pm)

▶ (7/13 14:05)

◀ 7/10 18:00 ▶

Option Volume

Detail

ℹ

Current (07/10) 53,236

Calls: 27,067 (51%)

Puts: 26,169 (49%)

Prior (07/09) 31,917

Calls: 21,983 (69%)

Puts: 9,934 (31%)

Current vs Prior +66.80%

Calls: +23.13% (Calls)

Puts: +163.43% (Puts)

Prior 7-Day Total 366,509

Calls: 191,764 (52%)

Puts: 174,745 (48%)

Prior 7-Day Average 52,358

Calls: 27,394 (52%)

Puts: 24,963 (48%)

Current vs Prior 7-Day Avg +1.68%

Calls: -1.20%

Puts: +4.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $17.10M

Calls: $9.77M (57%)

Puts: $7.34M (43%)

Prior (07/09) $26.63M

Calls: $24.48M (92%)

Puts: $2.15M (8%)

Current vs Prior -35.77%

Calls: -60.11%

Puts: +241.60%

Prior 7-Day Total $134.87M

Calls: $93.22M (69%)

Puts: $41.65M (31%)

Prior 7-Day Average $19.27M

Calls: $13.32M (69%)

Puts: $5.95M (31%)

Current vs Prior 7-Day Avg -11.23%

Calls: -26.66%

Puts: +23.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.97

Prior (07/09) 0.45

Current vs Prior +113.95%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +10.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 1,182,283

Calls: 521,064 (44%)

Puts: 661,219 (56%)

Prior (07/09) 1,175,467

Calls: 516,804 (44%)

Puts: 658,663 (56%)

Current vs Prior +0.58%

Prior 7-Day Total 8,122,106

Calls: 3,572,465 (44%)

Puts: 4,549,641 (56%)

Prior 7-Day Average 1,160,300

Calls: 510,352 (44%)

Puts: 649,948 (56%)

Current vs Prior 7-Day Avg +1.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.85% | 5.05%5.05% | 10.45%

Prior 1.68% | 5.37%5.37% | 10.95%

Current vs Prior +199.93% | +10.10%-6.02% | -4.56%

Prior 7-Day Avg 2.56% | 5.33%6.00% | 11.15%

Current vs 7-Day Avg +97.42% | +11.08%-15.89% | -6.26%

Prior 7-Day Eod 1.68% | 5.37%-- | --

Current vs 7-Day Eod +199.93% | +10.10%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.77% | 4.96%

Calls: 29.90% | 5.26%

Puts: 29.63% | 4.66%

Prior 8.59% | 5.73%

Calls: 8.79% | 6.05%

Puts: 8.39% | 5.41%

Current vs Prior +246.57% | -13.44%

Prior 7-Day Avg 11.25% | 6.01%

Calls: 12.35% | 6.39%

Puts: 10.15% | 5.62%

Current vs 7-Day Avg +164.62% | -17.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 67% vs prior. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 68 of results (avg 7.4%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	16.80	17.25	$17.02	2.6%	2	0.87	1.2K
$140.00	Aug 21	6.15	6.40	$6.28	4.0%	386	0.52	4.7K
$137.00	Jul 17	5.30	5.55	$5.43	4.6%	46	0.69	134
$120.00	Aug 21	21.30	22.35	$21.83	4.8%	32	0.93	735
$125.00	Jul 17	15.70	16.50	$16.10	5.0%	27	0.96	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	8.30	8.55	$8.43	3.0%	53	0.60	1.4K
$140.00	Aug 21	5.50	5.80	$5.65	5.3%	116	0.48	1.6K
$145.00	Jul 17	5.65	6.00	$5.83	6.0%	38	0.69	1.2K
$140.00	Jul 17	2.80	2.98	$2.89	6.2%	369	0.46	3.9K
$146.00	Jul 24	6.90	7.35	$7.13	6.3%	--	0.69	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.41)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	0.54	0.65	$0.60	18.3%	6	0.13	265
$160.00	Aug 21	0.73	0.86	$0.80	16.2%	11	0.11	1.4K
$150.00	Jul 24	0.90	1.03	$0.97	13.4%	213	0.19	768
$147.00	Jul 17	0.94	1.02	$0.98	8.2%	302	0.22	847

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.37	0.45	$0.41	19.5%	213	0.10	5.3K
$115.00	Aug 21	0.42	0.47	$0.44	11.4%	2	0.06	1.4K
$131.00	Jul 17	0.49	0.59	$0.54	18.5%	59	0.12	59
$129.00	Jul 24	0.61	0.70	$0.66	13.6%	1	0.12	17
$126.00	Jul 31	0.59	0.72	$0.66	19.7%	--	0.10	18

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	24.90	26.65	$25.78	6.8%	19	1.00	906
$120.00	Jul 17	20.40	21.95	$21.17	7.3%	15	1.00	3.9K
$124.00	Jul 17	15.30	17.70	$16.50	14.5%	1	1.00	--
$116.00	Jul 10	23.55	26.10	$24.83	10.3%	10	1.00	10
$122.00	Jul 10	17.90	19.95	$18.92	10.8%	43	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 10	0.23	0.68	$0.46	97.8%	572	1.00	362
$142.00	Jul 10	0.39	1.84	$1.12	129.5%	65	1.00	1.7K
$143.00	Jul 10	1.85	2.70	$2.28	37.3%	118	1.00	332
$144.00	Jul 10	2.36	4.25	$3.31	57.1%	1	1.00	29
$145.00	Jul 10	3.70	4.80	$4.25	25.9%	7	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 45.9K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.40	1.05	$0.73	89.0%	2.2K	0.81	1.7K
$150.00	Jul 17	0.39	0.55	$0.47	34.0%	2.2K	0.12	11.8K
$142.00	Jul 10	0.00	0.01	$0.01	100.0%	2.1K	0.02	1.7K
$141.00	Jul 10	0.00	0.03	$0.02	150.0%	2.1K	0.16	1.2K
$145.00	Jul 17	1.43	1.60	$1.52	11.2%	2.0K	0.30	18.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	1.94	2.23	$2.09	13.9%	6.3K	0.36	9.5K
$134.00	Jul 17	0.85	1.05	$0.95	21.1%	3.6K	0.20	401
$140.00	Jul 10	0.00	0.20	$0.10	200.0%	1.1K	0.19	1.9K
$135.00	Jul 17	1.08	1.20	$1.14	10.5%	929	0.23	2.7K
$140.00	Jul 24	3.40	3.65	$3.53	7.1%	684	0.46	586

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 1657.8%, max 5585.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 21	2159.3%	38.0%	5585.3%	18	708
$120.00	Jul 10	Aug 21	1813.8%	35.8%	4960.5%	63	737
$121.00	Jul 10	Jul 31	1745.1%	41.6%	4095.0%	8	45
$160.00	Jul 10	Aug 21	1235.7%	31.3%	3843.2%	11	1.6K
$123.00	Jul 10	Jul 24	1607.8%	43.4%	3607.7%	38	268

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 21	2159.3%	38.0%	5585.3%	2	1.4K
$120.00	Jul 10	Aug 21	1813.8%	35.8%	4960.5%	110	3.0K
$117.00	Jul 10	Jul 24	2020.6%	47.5%	4157.2%	--	136
$121.00	Jul 10	Jul 31	1745.1%	41.6%	4095.0%	2	938
$123.00	Jul 10	Jul 31	1607.8%	40.3%	3893.1%	--	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 25.32, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 17	$0.14	$2.36	$0.14	16.86	$155.14
$155.00	$157.50	Jul 24	$0.15	$2.35	$0.15	15.67	$155.15
$157.50	$165.00	Aug 7	$0.46	$7.04	$0.46	15.30	$157.96
$157.50	$160.00	Jul 31	$0.16	$2.34	$0.16	14.62	$157.66
$150.00	$152.50	Jul 17	$0.17	$2.33	$0.17	13.71	$150.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Aug 14	$0.19	$4.81	$0.19	25.32	$119.81
$125.00	$115.00	Aug 7	$0.56	$9.44	$0.56	16.86	$124.44
$120.00	$115.00	Aug 21	$0.32	$4.68	$0.32	14.62	$119.68
$133.00	$132.00	Jul 17	$0.10	$0.90	$0.10	9.00	$132.90
$125.00	$120.00	Aug 14	$0.52	$4.48	$0.52	8.62	$124.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 42.48, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Aug 21	$4.81	$4.81	$0.19	25.32	$124.81
$127.00	$129.00	Jul 17	$1.85	$1.85	$0.15	12.33	$128.85
$115.00	$120.00	Jul 17	$4.61	$4.61	$0.39	11.82	$119.61
$115.00	$120.00	Aug 21	$4.55	$4.55	$0.45	10.11	$119.55
$121.00	$130.00	Jul 31	$8.17	$8.17	$0.83	9.84	$129.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$145.00	Jul 10	$9.77	$9.77	$0.23	42.48	$145.23
$165.00	$160.00	Aug 21	$4.78	$4.78	$0.22	21.73	$160.22
$147.00	$146.00	Jul 17	$0.87	$0.87	$0.13	6.69	$146.13
$160.00	$155.00	Aug 21	$4.34	$4.34	$0.66	6.58	$155.66
$147.00	$146.00	Jul 31	$0.85	$0.85	$0.15	5.67	$146.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.12, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 10	Jul 17	$0.17	559.0%	43.7%
$123.00	Jul 10	Jul 24	$0.18	1607.8%	43.4%
$125.00	Jul 10	Jul 17	$0.25	571.9%	49.4%
$152.50	Jul 10	Jul 17	$0.29	394.2%	41.9%
$120.00	Jul 10	Jul 17	$0.32	1813.8%	54.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 10	Jul 17	$0.11	606.8%	49.4%
$125.00	Jul 10	Jul 17	$0.15	571.9%	49.4%
$122.00	Jul 10	Jul 24	$0.24	677.0%	44.8%
$129.00	Jul 10	Jul 17	$0.33	433.2%	45.8%
$147.00	Jul 17	Jul 24	$0.37	40.9%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.34% of stock, avg 8.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 10	$0.02	$0.46	$0.48	$140.52	$141.48	0.34%
$140.00	Jul 10	$0.73	$0.10	$0.83	$139.17	$140.83	0.59%
$142.00	Jul 10	$0.01	$1.12	$1.13	$140.87	$143.13	0.80%
$139.00	Jul 10	$1.92	$0.01	$1.93	$137.07	$140.93	1.37%
$143.00	Jul 10	$0.01	$2.28	$2.29	$140.71	$145.29	1.63%
$138.00	Jul 10	$2.99	$0.01	$3.00	$135.00	$141.00	2.13%
$144.00	Jul 10	$0.01	$3.31	$3.32	$140.68	$147.32	2.36%
$145.00	Jul 10	$0.01	$4.25	$4.26	$140.74	$149.26	3.03%
$137.00	Jul 10	$3.80	$0.73	$4.53	$132.47	$141.53	3.22%
$136.00	Jul 10	$4.80	$0.01	$4.81	$131.19	$140.81	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.09% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$140.00	Jul 10	$0.02	$0.10	$0.12	$139.88	$141.12
$160.00	$140.00	Jul 10	$0.55	$0.10	$0.65	$139.35	$160.65
$141.00	$137.00	Jul 10	$0.02	$0.73	$0.75	$136.25	$141.75
$141.00	$132.00	Jul 10	$0.02	$1.06	$1.08	$130.92	$142.08
$141.00	$128.00	Jul 10	$0.02	$1.07	$1.09	$126.91	$142.09
$141.00	$126.00	Jul 10	$0.02	$1.07	$1.09	$124.91	$142.09
$157.50	$140.00	Jul 10	$1.07	$0.10	$1.17	$138.83	$158.67
$165.00	$120.00	Aug 21	$0.43	$0.76	$1.19	$118.81	$166.19
$160.00	$137.00	Jul 10	$0.55	$0.73	$1.28	$135.72	$161.28
$160.00	$120.00	Aug 21	$0.80	$0.76	$1.56	$118.44	$161.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 10.11, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
128/129	130/132	Jul 31	$1.82	$0.18	10.11	$127.18	$131.82
120/125	131/137	Aug 14	$5.44	$0.56	9.71	$119.56	$136.44
133/134	135/136	Jul 24	$0.90	$0.10	9.00	$133.10	$135.90
135/136	141/142	Jul 31	$0.90	$0.10	9.00	$135.10	$141.90
150/155	160/165	Aug 21	$4.50	$0.50	9.00	$150.50	$164.50
128/129	133/134	Jul 24	$0.89	$0.11	8.09	$128.11	$133.89
130/131	134/135	Jul 24	$0.89	$0.11	8.09	$130.11	$134.89
130/131	136/137	Jul 24	$0.89	$0.11	8.09	$130.11	$136.89
128/129	131/132	Aug 7	$0.89	$0.11	8.09	$128.11	$131.89
127/128	131/132	Jul 17	$0.88	$0.12	7.33	$127.12	$131.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 24	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Jul 17	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Jul 17	$0.07	$2.43	34.71
$157.50	$160.00	$162.50	Jul 31	$0.07	$2.43	34.71
$160.00	$162.50	$165.00	Jul 31	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.21	$4.79	22.81
$115.00	$120.00	$125.00	Aug 21	$0.24	$4.76	19.83
$123.00	$124.00	$125.00	Jul 17	$0.05	$0.95	19.00
$127.00	$128.00	$129.00	Aug 7	$0.05	$0.95	19.00
$120.00	$125.00	$130.00	Aug 21	$0.29	$4.71	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.05, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$130.00	1:2	Jul 31	-$4.01	$4.99
$160.00	$165.00	1:2	Aug 21	-$0.06	$4.94
$155.00	$160.00	1:2	Aug 21	-$0.19	$4.81
$150.00	$155.00	1:2	Aug 21	-$0.39	$4.61
$145.00	$150.00	1:2	Aug 21	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Aug 14	-$1.05	$8.95
$120.00	$115.00	1:2	Jul 17	-$0.01	$4.99
$120.00	$115.00	1:2	Aug 14	-$0.10	$4.90
$120.00	$115.00	1:2	Jul 31	-$0.11	$4.89
$120.00	$115.00	1:2	Aug 21	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 3.41%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$141.00	Aug 7	$4.80	0.50	0.1%	3.41%	3.56%	--	10
$141.00	Aug 14	$4.60	0.49	0.1%	3.27%	3.42%	1	2
$141.00	Jul 31	$4.40	0.51	0.1%	3.13%	3.27%	13	144
$142.00	Aug 7	$4.25	0.47	0.9%	3.02%	3.88%	43	49
$143.00	Aug 14	$4.05	0.44	1.6%	2.88%	4.45%	1	4
$142.00	Jul 31	$3.90	0.48	0.9%	2.77%	3.63%	3	43
$143.00	Aug 7	$3.90	0.44	1.6%	2.77%	4.34%	20	23
$145.00	Aug 21	$3.90	0.40	3.0%	2.77%	5.76%	1.4K	4.5K
$141.00	Jul 24	$3.70	0.50	0.1%	2.63%	2.78%	29	32
$143.00	Jul 31	$3.45	0.44	1.6%	2.45%	4.02%	69	496

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 27,067

Total Puts 26,169

Put/Call Ratio 0.97

Net Difference 898

Prior's Put/Call Breakdown

Total Calls 21,983

Total Puts 9,934

Put/Call Ratio 0.45

Net Difference 12,049

Prior 7-Day Put/Call Summary

Total Calls 191,764

Total Puts 174,745

Average Put/Call Ratio 0.87

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