C - Options Database

CITIGROUP INC

$131.71 -2.36%

$131.84 (+0.10%)🌙

as of 07/16 06:01 PM

(7/16 15:06) ◀

Thursday, July 16, 2026 (6:01pm)

▶

◀ 7/16 18:01

Option Volume

Detail

ℹ

Current (07/16) 72,951

Calls: 37,703 (52%)

Puts: 35,248 (48%)

Prior (07/15) 90,065

Calls: 61,938 (69%)

Puts: 28,127 (31%)

Current vs Prior -19.00%

Calls: -39.13% (Calls)

Puts: +25.32% (Puts)

Prior 7-Day Total 552,649

Calls: 333,247 (60%)

Puts: 219,402 (40%)

Prior 7-Day Average 78,949

Calls: 47,606 (60%)

Puts: 31,343 (40%)

Current vs Prior 7-Day Avg -7.60%

Calls: -20.80%

Puts: +12.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $41.25M

Calls: $17.40M (42%)

Puts: $23.85M (58%)

Prior (07/15) $36.78M

Calls: $29.99M (82%)

Puts: $6.79M (18%)

Current vs Prior +12.16%

Calls: -41.96%

Puts: +251.28%

Prior 7-Day Total $205.67M

Calls: $144.15M (70%)

Puts: $61.52M (30%)

Prior 7-Day Average $29.38M

Calls: $20.59M (70%)

Puts: $8.79M (30%)

Current vs Prior 7-Day Avg +40.39%

Calls: -15.48%

Puts: +171.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.93

Prior (07/15) 0.45

Current vs Prior +105.87%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +35.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 1,256,018

Calls: 564,569 (45%)

Puts: 691,449 (55%)

Prior (07/15) 1,229,622

Calls: 548,241 (45%)

Puts: 681,381 (55%)

Current vs Prior +2.15%

Prior 7-Day Total 8,240,086

Calls: 3,639,787 (44%)

Puts: 4,600,299 (56%)

Prior 7-Day Average 1,177,155

Calls: 519,969 (44%)

Puts: 657,185 (56%)

Current vs Prior 7-Day Avg +6.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.05% | 4.05%2.05% | 9.59%

Prior 2.62% | 4.40%2.62% | 9.85%

Current vs Prior -21.89% | -7.95%-21.89% | -2.60%

Prior 7-Day Avg 3.27% | 5.40%4.68% | 10.49%

Current vs 7-Day Avg -37.40% | -25.05%-56.17% | -8.58%

Prior 7-Day Eod 2.62% | 4.40%2.62% | 9.85%

Current vs 7-Day Eod -21.89% | -7.95%-21.89% | -2.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.82% | 7.75%

Calls: 5.88% | 8.66%

Puts: 5.77% | 6.83%

Prior 6.98% | 5.93%

Calls: 6.79% | 7.85%

Puts: 7.18% | 4.01%

Current vs Prior -16.62% | +30.69%

Prior 7-Day Avg 10.59% | 5.98%

Calls: 10.43% | 6.19%

Puts: 10.75% | 5.78%

Current vs 7-Day Avg -45.04% | +29.51%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 106% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 85 of results (avg 8.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	5.75	5.90	$5.83	2.6%	898	0.56	5.7K
$110.00	Aug 21	21.40	22.45	$21.92	4.8%	--	0.96	537
$120.00	Jul 31	11.95	12.60	$12.27	5.3%	7	0.91	26
$110.00	Jul 17	21.00	22.15	$21.58	5.3%	8	0.99	1.9K
$140.00	Aug 21	1.72	1.82	$1.77	5.6%	5.6K	0.25	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	6.70	6.90	$6.80	2.9%	190	0.60	1.3K
$150.00	Aug 21	18.40	19.40	$18.90	5.3%	--	0.92	101
$130.00	Aug 21	4.10	4.35	$4.22	5.9%	815	0.44	11.2K
$125.00	Aug 21	2.37	2.52	$2.45	6.1%	121	0.29	4.8K
$148.00	Aug 14	16.40	17.50	$16.95	6.5%	1	0.91	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.67, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 24	0.40	0.49	$0.45	20.0%	873	0.15	752
$137.00	Jul 24	0.58	0.64	$0.61	9.8%	663	0.19	225
$136.00	Jul 24	0.75	0.88	$0.82	15.9%	93	0.24	627
$145.00	Aug 21	0.80	0.94	$0.87	16.1%	368	0.15	13.4K
$142.00	Aug 14	0.91	1.05	$0.98	14.3%	4	0.17	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	0.31	0.37	$0.34	17.6%	33	0.05	1.7K
$125.00	Jul 24	0.44	0.53	$0.49	18.4%	120	0.14	675
$126.00	Jul 24	0.59	0.69	$0.64	15.6%	36	0.18	118
$115.00	Aug 21	0.63	0.72	$0.68	13.2%	64	0.10	1.4K
$127.00	Jul 24	0.77	0.89	$0.83	14.5%	35	0.22	60

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 24	14.10	15.45	$14.77	9.1%	1	1.00	32
$118.00	Jul 24	13.25	15.60	$14.43	16.3%	--	1.00	20
$110.00	Jul 17	21.00	22.15	$21.58	5.3%	8	0.99	1.9K
$120.00	Jul 17	11.35	12.30	$11.83	8.0%	409	0.99	3.8K
$115.00	Jul 17	16.35	18.30	$17.33	11.3%	1	0.99	894

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	7.40	8.70	$8.05	16.1%	6.0K	1.00	4.0K
$141.00	Jul 17	8.40	9.70	$9.05	14.4%	1.4K	1.00	923
$142.00	Jul 17	9.35	10.90	$10.13	15.3%	5.1K	1.00	3.4K
$144.00	Jul 17	11.30	12.85	$12.08	12.8%	447	1.00	296
$145.00	Jul 17	12.30	14.25	$13.28	14.7%	530	1.00	351

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 58.3K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	1.72	1.82	$1.77	5.6%	5.6K	0.25	8.9K
$135.00	Jul 17	0.12	0.24	$0.18	66.7%	4.4K	0.13	6.8K
$137.00	Jul 17	0.02	0.11	$0.07	128.6%	1.4K	0.05	2.7K
$133.00	Jul 17	0.47	0.68	$0.57	36.8%	1.2K	0.33	1.9K
$134.00	Jul 17	0.26	0.33	$0.30	23.3%	1.1K	0.20	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	7.40	8.70	$8.05	16.1%	6.0K	1.00	4.0K
$142.00	Jul 17	9.35	10.90	$10.13	15.3%	5.1K	1.00	3.4K
$143.00	Jul 17	10.85	12.20	$11.52	11.7%	3.1K	0.95	2.1K
$139.00	Jul 17	6.35	7.70	$7.03	19.2%	2.2K	0.96	1.5K
$130.00	Jul 17	0.42	0.56	$0.49	28.6%	1.4K	0.27	6.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 115.6%, max 345.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 28	126.1%	28.3%	345.8%	332	6.8K
$110.00	Jul 17	Aug 21	141.4%	35.8%	295.0%	8	2.4K
$157.50	Jul 17	Aug 14	131.3%	33.5%	291.4%	--	630
$146.00	Jul 17	Aug 28	115.6%	30.7%	277.1%	13	858
$115.00	Jul 17	Aug 28	119.1%	33.3%	258.2%	2	897

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 28	141.4%	35.2%	301.8%	17	2.0K
$146.00	Jul 17	Aug 28	115.6%	30.7%	277.1%	48	29
$115.00	Jul 17	Aug 28	119.1%	33.3%	258.2%	104	3.7K
$148.00	Jul 17	Aug 28	106.5%	30.5%	249.4%	4	3
$150.00	Jul 17	Aug 28	92.1%	30.6%	201.3%	104	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 40.67, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Aug 14	$0.10	$2.40	$0.10	24.00	$150.10
$150.00	$155.00	Aug 21	$0.21	$4.79	$0.21	22.81	$150.21
$145.00	$150.00	Aug 21	$0.46	$4.54	$0.46	9.87	$145.46
$150.00	$155.00	Aug 28	$0.46	$4.54	$0.46	9.87	$150.46
$141.00	$142.00	Jul 31	$0.11	$0.89	$0.11	8.09	$141.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 7	$0.12	$4.88	$0.12	40.67	$114.88
$120.00	$115.00	Jul 31	$0.21	$4.79	$0.21	22.81	$119.79
$115.00	$110.00	Aug 14	$0.32	$4.68	$0.32	14.63	$114.68
$115.00	$110.00	Aug 21	$0.34	$4.66	$0.34	13.71	$114.66
$115.00	$110.00	Aug 28	$0.39	$4.61	$0.39	11.82	$114.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 209 found (best R:R 35.00, avg 1.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$123.00	Jul 17	$2.85	$2.85	$0.15	19.00	$122.85
$110.00	$115.00	Aug 21	$4.62	$4.62	$0.38	12.16	$114.62
$115.00	$120.00	Aug 21	$4.32	$4.32	$0.68	6.35	$119.32
$120.00	$124.00	Aug 7	$3.45	$3.45	$0.55	6.27	$123.45
$110.00	$115.00	Jul 17	$4.25	$4.25	$0.75	5.67	$114.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$146.00	Aug 7	$8.75	$8.75	$0.25	35.00	$146.25
$145.00	$143.00	Aug 7	$1.85	$1.85	$0.15	12.33	$143.15
$150.00	$148.00	Aug 28	$1.84	$1.84	$0.16	11.50	$148.16
$155.00	$150.00	Aug 21	$4.58	$4.58	$0.42	10.90	$150.42
$148.00	$146.00	Aug 28	$1.81	$1.81	$0.19	9.53	$146.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 17	Jul 24	$0.06	70.4%	28.7%
$144.00	Jul 17	Jul 24	$0.06	65.7%	31.4%
$125.00	Jul 17	Jul 24	$0.07	72.8%	33.8%
$157.50	Jul 17	Jul 24	$0.14	131.3%	64.0%
$123.00	Jul 17	Jul 24	$0.15	72.8%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.10	78.4%	36.5%
$142.00	Jul 17	Jul 24	$0.22	70.4%	28.7%
$123.00	Jul 17	Jul 24	$0.23	72.8%	35.0%
$124.00	Jul 17	Jul 24	$0.28	66.6%	33.5%
$121.00	Jul 24	Jul 31	$0.31	36.2%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.65% of stock, avg 7.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Jul 17	$0.96	$1.21	$2.17	$129.83	$134.17	1.65%
$131.00	Jul 17	$1.49	$0.78	$2.27	$128.73	$133.27	1.72%
$133.00	Jul 17	$0.57	$1.81	$2.38	$130.62	$135.38	1.81%
$130.00	Jul 17	$2.23	$0.49	$2.72	$127.28	$132.72	2.07%
$134.00	Jul 17	$0.30	$2.57	$2.87	$131.13	$136.87	2.18%
$129.00	Jul 17	$2.93	$0.31	$3.24	$125.76	$132.24	2.46%
$135.00	Jul 17	$0.18	$3.48	$3.66	$131.34	$138.66	2.78%
$128.00	Jul 17	$3.85	$0.19	$4.04	$123.96	$132.04	3.07%
$136.00	Jul 17	$0.09	$4.38	$4.47	$131.53	$140.47	3.39%
$132.00	Jul 24	$2.28	$2.48	$4.76	$127.24	$136.76	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.16% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$136.00	$127.00	Jul 17	$0.09	$0.12	$0.21	$126.79	$136.21
$136.00	$128.00	Jul 17	$0.09	$0.19	$0.28	$127.72	$136.28
$135.00	$127.00	Jul 17	$0.18	$0.12	$0.30	$126.70	$135.30
$135.00	$128.00	Jul 17	$0.18	$0.19	$0.37	$127.63	$135.37
$136.00	$129.00	Jul 17	$0.09	$0.31	$0.40	$128.60	$136.40
$134.00	$127.00	Jul 17	$0.30	$0.12	$0.42	$126.58	$134.42
$134.00	$128.00	Jul 17	$0.30	$0.19	$0.49	$127.51	$134.49
$135.00	$129.00	Jul 17	$0.18	$0.31	$0.49	$128.51	$135.49
$136.00	$130.00	Jul 17	$0.09	$0.49	$0.58	$129.42	$136.58
$134.00	$129.00	Jul 17	$0.30	$0.31	$0.61	$128.39	$134.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 9.00, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/124	125/129	Aug 7	$3.60	$0.40	9.00	$120.40	$128.60
129/130	133/134	Jul 31	$0.89	$0.11	8.09	$129.11	$133.89
126/127	132/133	Aug 7	$0.89	$0.11	8.09	$126.11	$132.89
130/131	135/136	Aug 14	$0.89	$0.11	8.09	$130.11	$135.89
127/128	129/130	Jul 31	$0.88	$0.12	7.33	$127.12	$129.88
128/129	133/134	Aug 7	$0.88	$0.12	7.33	$128.12	$133.88
130/131	133/134	Aug 28	$0.88	$0.12	7.33	$130.12	$133.88
130/131	134/135	Aug 28	$0.87	$0.13	6.69	$130.13	$134.87
140/145	150/155	Aug 21	$4.34	$0.66	6.58	$140.66	$154.34
125/126	129/130	Jul 31	$0.86	$0.14	6.14	$125.14	$129.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Aug 14	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Jul 24	$0.12	$2.38	19.83
$133.00	$134.00	$135.00	Jul 24	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Jul 24	$0.05	$0.95	19.00
$144.00	$145.00	$146.00	Jul 24	$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	$0.06	$4.94	82.33
$110.00	$115.00	$120.00	Jul 31	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 14	$0.21	$4.79	22.81
$139.00	$140.00	$141.00	Jul 31	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 17	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-0.63, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 21	-$0.19	$4.81
$130.00	$135.00	1:2	Aug 21	-$0.87	$4.13
$120.00	$126.00	1:2	Aug 14	-$3.16	$2.84
$146.00	$149.00	1:2	Aug 28	-$0.45	$2.55
$155.00	$157.50	1:2	Jul 17	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$136.00	1:2	Aug 28	-$0.63	$9.37
$148.00	$140.00	1:2	Aug 14	-$2.95	$5.05
$115.00	$110.00	1:2	Aug 7	$0.00	$5.00
$115.00	$110.00	1:2	Aug 21	$0.00	$5.00
$115.00	$110.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.45%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Aug 28	$4.55	0.47	1.0%	3.45%	4.43%	--	86
$134.00	Aug 28	$4.15	0.44	1.7%	3.15%	4.89%	20	9
$132.00	Aug 14	$3.85	0.48	0.2%	2.92%	3.14%	3	2
$135.00	Aug 28	$3.70	0.42	2.5%	2.81%	5.31%	26	25
$132.00	Aug 7	$3.50	0.48	0.2%	2.66%	2.88%	15	28
$133.00	Aug 14	$3.50	0.45	1.0%	2.66%	3.64%	--	43
$135.00	Aug 21	$3.25	0.40	2.5%	2.47%	4.97%	342	3.7K
$132.00	Jul 31	$3.05	0.50	0.2%	2.32%	2.54%	3	17
$134.00	Aug 14	$3.05	0.41	1.7%	2.32%	4.05%	1	13
$133.00	Aug 7	$3.00	0.45	1.0%	2.28%	3.26%	4	27

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 37,703

Total Puts 35,248

Put/Call Ratio 0.93

Net Difference 2,455

Prior's Put/Call Breakdown

Total Calls 61,938

Total Puts 28,127

Put/Call Ratio 0.45

Net Difference 33,811

Prior 7-Day Put/Call Summary

Total Calls 333,247

Total Puts 219,402

Average Put/Call Ratio 0.69

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