C - Options Database

CITIGROUP INC

$141.39 -1.72%

(7/6 18:00) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:00)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 27,960

Calls: 14,114 (50%)

Puts: 13,846 (50%)

Prior (07/06) 45,580

Calls: 24,256 (53%)

Puts: 21,324 (47%)

Current vs Prior -38.66%

Calls: -41.81% (Calls)

Puts: -35.07% (Puts)

Prior 7-Day Total 355,168

Calls: 185,608 (52%)

Puts: 169,560 (48%)

Prior 7-Day Average 50,738

Calls: 26,515 (52%)

Puts: 24,222 (48%)

Current vs Prior 7-Day Avg -44.89%

Calls: -46.77%

Puts: -42.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $10.37M

Calls: $6.50M (63%)

Puts: $3.87M (37%)

Prior (07/06) $15.41M

Calls: $11.93M (77%)

Puts: $3.48M (23%)

Current vs Prior -32.71%

Calls: -45.50%

Puts: +11.15%

Prior 7-Day Total $112.50M

Calls: $68.45M (61%)

Puts: $44.04M (39%)

Prior 7-Day Average $16.07M

Calls: $9.78M (61%)

Puts: $6.29M (39%)

Current vs Prior 7-Day Avg -35.46%

Calls: -33.49%

Puts: -38.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.98

Prior (07/06) 0.88

Current vs Prior +11.59%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +7.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 1,152,678

Calls: 507,433 (44%)

Puts: 645,245 (56%)

Prior (07/06) 1,145,722

Calls: 505,403 (44%)

Puts: 640,319 (56%)

Current vs Prior +0.61%

Prior 7-Day Total 7,950,369

Calls: 3,505,015 (44%)

Puts: 4,445,354 (56%)

Prior 7-Day Average 1,135,767

Calls: 500,716 (44%)

Puts: 635,050 (56%)

Current vs Prior 7-Day Avg +1.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.77% | 5.75%5.75% | 10.84%

Prior 0.86% | 3.73%5.94% | 11.00%

Current vs Prior +223.35% | +54.36%-3.15% | -1.44%

Prior 7-Day Avg 1.84% | 3.83%5.94% | 11.00%

Current vs 7-Day Avg +50.43% | +50.10%-3.15% | -1.44%

Prior 7-Day Eod 0.86% | 3.73%-- | --

Current vs 7-Day Eod +223.35% | +54.36%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.96% | 6.74%

Calls: 9.60% | 8.47%

Puts: 10.31% | 5.00%

Prior 33.93% | 4.11%

Calls: 39.29% | 5.65%

Puts: 28.57% | 2.56%

Current vs Prior -70.65% | +63.99%

Prior 7-Day Avg 14.38% | 5.89%

Calls: 13.61% | 6.35%

Puts: 15.15% | 5.44%

Current vs 7-Day Avg -30.74% | +14.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.50M).

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 141 of results (avg 6.9%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	7.00	7.15	$7.08	2.1%	187	0.55	4.5K
$141.00	Jul 31	5.35	5.50	$5.43	2.8%	1	0.53	114
$155.00	Aug 21	1.75	1.81	$1.78	3.4%	95	0.21	2.4K
$139.00	Jul 31	6.45	6.70	$6.58	3.8%	5	0.60	16
$142.00	Jul 31	4.80	5.00	$4.90	4.1%	1	0.50	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	8.15	8.35	$8.25	2.4%	194	0.57	1.7K
$145.00	Jul 24	6.20	6.40	$6.30	3.2%	87	0.61	501
$144.00	Jul 31	6.10	6.30	$6.20	3.2%	--	0.56	62
$146.00	Jul 31	7.30	7.55	$7.43	3.4%	--	0.62	11
$144.00	Jul 24	5.60	5.80	$5.70	3.5%	14	0.57	421

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 10	0.12	0.14	$0.13	15.4%	180	0.07	550
$147.00	Jul 10	0.19	0.21	$0.20	10.0%	84	0.10	857
$146.00	Jul 10	0.29	0.34	$0.32	15.6%	756	0.15	999
$155.00	Jul 17	0.32	0.38	$0.35	17.1%	70	0.09	6.4K
$145.00	Jul 10	0.45	0.52	$0.49	14.3%	605	0.21	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 10	0.07	0.08	$0.08	12.5%	131	0.03	211
$137.00	Jul 10	0.37	0.44	$0.41	17.1%	93	0.16	288
$138.00	Jul 10	0.52	0.60	$0.56	14.3%	326	0.21	478
$130.00	Jul 17	0.58	0.66	$0.62	12.9%	82	0.12	5.3K
$128.00	Jul 24	0.66	0.80	$0.73	19.2%	3	0.12	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 10	24.80	27.50	$26.15	10.3%	1	1.00	5
$117.00	Jul 10	24.00	26.50	$25.25	9.9%	1	0.99	4
$115.00	Jul 10	25.95	28.50	$27.23	9.4%	--	0.99	15
$125.00	Jul 10	16.10	18.45	$17.27	13.6%	--	0.99	57
$120.00	Jul 10	21.15	23.55	$22.35	10.7%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	14.20	16.30	$15.25	13.8%	2	1.00	--
$160.00	Jul 10	16.70	18.80	$17.75	11.8%	2	1.00	--
$150.00	Jul 10	7.65	9.05	$8.35	16.8%	2	0.96	15
$149.00	Jul 10	7.00	7.90	$7.45	12.1%	2	0.95	9
$148.00	Jul 10	6.30	6.95	$6.63	9.8%	30	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 20.3K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	3.50	3.65	$3.58	4.2%	1.1K	0.49	148
$150.00	Aug 21	2.90	3.05	$2.97	5.1%	1.0K	0.31	3.3K
$146.00	Jul 10	0.29	0.34	$0.32	15.6%	756	0.15	999
$148.00	Jul 24	1.91	2.05	$1.98	7.1%	643	0.30	843
$145.00	Jul 10	0.45	0.52	$0.49	14.3%	605	0.21	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	3.90	4.10	$4.00	5.0%	3.4K	0.51	110
$140.00	Jul 10	1.01	1.15	$1.08	13.0%	428	0.36	1.7K
$138.00	Jul 10	0.52	0.60	$0.56	14.3%	326	0.21	478
$130.00	Aug 21	2.23	2.36	$2.30	5.7%	315	0.23	2.3K
$135.00	Jul 17	1.36	1.60	$1.48	16.2%	304	0.24	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 46.9%, max 155.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 21	98.0%	38.4%	155.2%	3	707
$120.00	Jul 10	Aug 21	81.3%	36.5%	123.0%	26	726
$121.00	Jul 10	Jul 31	78.9%	41.3%	91.1%	2	42
$160.00	Jul 10	Aug 21	60.0%	31.8%	88.6%	60	1.5K
$125.00	Jul 10	Aug 21	58.5%	34.5%	69.6%	3	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 21	98.0%	38.4%	155.2%	238	1.6K
$120.00	Jul 10	Aug 21	81.3%	36.5%	123.0%	82	2.9K
$121.00	Jul 10	Jul 31	78.9%	41.3%	91.1%	--	912
$160.00	Jul 10	Aug 21	60.0%	31.8%	88.6%	2	11
$122.00	Jul 10	Jul 31	75.2%	40.4%	86.3%	--	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 37.46, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 17	$0.10	$2.40	$0.10	24.00	$157.60
$160.00	$162.50	Jul 24	$0.11	$2.39	$0.11	21.73	$160.11
$160.00	$162.50	Jul 31	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.16	$2.34	$0.16	14.63	$157.66
$157.50	$165.00	Aug 7	$0.56	$6.94	$0.56	12.39	$158.06

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.13	$4.87	$0.13	37.46	$124.87
$120.00	$115.00	Jul 31	$0.16	$4.84	$0.16	30.25	$119.84
$125.00	$115.00	Aug 7	$0.64	$9.36	$0.64	14.63	$124.36
$130.00	$125.00	Jul 17	$0.34	$4.66	$0.34	13.71	$129.66
$120.00	$115.00	Aug 21	$0.34	$4.66	$0.34	13.71	$119.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 40.67, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.88	$4.88	$0.12	40.67	$124.88
$117.00	$120.00	Jul 10	$2.90	$2.90	$0.10	29.00	$119.90
$124.00	$128.00	Jul 24	$3.72	$3.72	$0.28	13.29	$127.72
$121.00	$130.00	Jul 31	$8.35	$8.35	$0.65	12.85	$129.35
$116.00	$117.00	Jul 10	$0.90	$0.90	$0.10	9.00	$116.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 17	$2.32	$2.32	$0.18	12.89	$150.18
$157.50	$150.00	Jul 10	$6.90	$6.90	$0.60	11.50	$150.60
$150.00	$149.00	Jul 10	$0.90	$0.90	$0.10	9.00	$149.10
$165.00	$160.00	Aug 21	$4.50	$4.50	$0.50	9.00	$160.50
$148.00	$147.00	Jul 10	$0.88	$0.88	$0.12	7.33	$147.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $1.11, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.07	44.4%	38.0%
$125.00	Jul 10	Jul 17	$0.08	58.5%	48.2%
$162.50	Jul 17	Jul 24	$0.10	42.6%	36.8%
$160.00	Jul 10	Jul 17	$0.11	60.0%	41.4%
$157.50	Jul 10	Jul 17	$0.21	54.3%	40.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.10	81.3%	53.9%
$117.00	Jul 10	Jul 24	$0.14	89.2%	48.0%
$119.00	Jul 10	Jul 24	$0.18	84.9%	46.5%
$125.00	Jul 10	Jul 17	$0.25	58.5%	48.2%
$122.00	Jul 10	Jul 24	$0.30	75.2%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 2.39% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 10	$1.44	$1.94	$3.38	$138.62	$145.38	2.39%
$141.00	Jul 10	$1.98	$1.46	$3.44	$137.56	$144.44	2.43%
$143.00	Jul 10	$1.04	$2.52	$3.56	$139.44	$146.56	2.52%
$140.00	Jul 10	$2.61	$1.08	$3.69	$136.31	$143.69	2.61%
$144.00	Jul 10	$0.73	$3.22	$3.95	$140.05	$147.95	2.79%
$139.00	Jul 10	$3.28	$0.79	$4.07	$134.93	$143.07	2.88%
$145.00	Jul 10	$0.49	$3.97	$4.46	$140.54	$149.46	3.15%
$138.00	Jul 10	$4.10	$0.56	$4.66	$133.34	$142.66	3.30%
$146.00	Jul 10	$0.32	$4.78	$5.10	$140.90	$151.10	3.61%
$137.00	Jul 10	$4.97	$0.41	$5.38	$131.62	$142.38	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.52% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$146.00	$137.00	Jul 10	$0.32	$0.41	$0.73	$136.27	$146.73
$146.00	$138.00	Jul 10	$0.32	$0.56	$0.88	$137.12	$146.88
$145.00	$137.00	Jul 10	$0.49	$0.41	$0.90	$136.10	$145.90
$145.00	$138.00	Jul 10	$0.49	$0.56	$1.05	$136.95	$146.05
$146.00	$139.00	Jul 10	$0.32	$0.79	$1.11	$137.89	$147.11
$144.00	$137.00	Jul 10	$0.73	$0.41	$1.14	$135.86	$145.14
$144.00	$138.00	Jul 10	$0.73	$0.56	$1.29	$136.71	$145.29
$145.00	$139.00	Jul 10	$0.49	$0.79	$1.28	$137.72	$146.28
$146.00	$140.00	Jul 10	$0.32	$1.08	$1.40	$138.60	$147.40
$143.00	$137.00	Jul 10	$1.04	$0.41	$1.45	$135.55	$144.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 17.37, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	121/130	Jul 31	$8.51	$0.49	17.37	$111.49	$129.51
115/120	125/130	Aug 21	$4.54	$0.46	9.87	$115.46	$129.54
134/135	137/138	Jul 17	$0.90	$0.10	9.00	$134.10	$137.90
135/136	137/138	Jul 17	$0.90	$0.10	9.00	$135.10	$137.90
130/131	133/134	Jul 31	$0.90	$0.10	9.00	$130.10	$133.90
135/137	140/142	Aug 7	$1.77	$0.23	7.70	$135.23	$141.77
133/134	137/138	Jul 17	$0.88	$0.12	7.33	$133.12	$137.88
130/131	135/136	Jul 24	$0.88	$0.12	7.33	$130.12	$135.88
133/134	139/140	Jul 31	$0.88	$0.12	7.33	$133.12	$139.88
130/131	134/135	Jul 24	$0.87	$0.13	6.69	$130.13	$134.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 24	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$141.00	$143.00	$145.00	Aug 14	$0.07	$1.93	27.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.07	$4.93	70.43
$126.00	$128.00	$130.00	Jul 31	$0.07	$1.93	27.57
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$120.00	$125.00	$130.00	Jul 17	$0.21	$4.79	22.81
$124.00	$125.00	$126.00	Jul 10	$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. 109 found (best net $-1.48, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$138.00	1:2	Aug 7	-$1.48	$6.52
$131.00	$139.00	1:2	Aug 14	-$2.28	$5.72
$160.00	$165.00	1:2	Aug 21	-$0.22	$4.78
$155.00	$160.00	1:2	Aug 21	-$0.34	$4.66
$150.00	$155.00	1:2	Aug 21	-$0.59	$4.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$150.00	1:2	Jul 10	-$1.45	$6.05
$125.00	$120.00	1:2	Jul 17	-$0.02	$4.98
$120.00	$115.00	1:2	Jul 17	-$0.03	$4.97
$120.00	$115.00	1:2	Jul 31	-$0.08	$4.92
$120.00	$115.00	1:2	Aug 21	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.54%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$5.00	0.47	1.1%	3.54%	4.68%	4	3
$142.00	Aug 7	$4.95	0.49	0.4%	3.50%	3.93%	8	22
$142.00	Jul 31	$4.80	0.50	0.4%	3.39%	3.83%	1	39
$145.00	Aug 21	$4.60	0.42	2.5%	3.25%	5.81%	286	3.3K
$143.00	Aug 7	$4.55	0.47	1.1%	3.22%	4.36%	5	15
$143.00	Jul 31	$4.35	0.47	1.1%	3.08%	4.22%	5	504
$142.00	Jul 24	$4.20	0.50	0.4%	2.97%	3.40%	14	31
$144.00	Aug 7	$4.10	0.44	1.9%	2.90%	4.75%	2	30
$145.00	Aug 14	$4.10	0.42	2.5%	2.90%	5.45%	1	3
$144.00	Jul 31	$3.85	0.44	1.9%	2.72%	4.57%	12	53

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 14,114

Total Puts 13,846

Put/Call Ratio 0.98

Net Difference 268

Prior's Put/Call Breakdown

Total Calls 24,256

Total Puts 21,324

Put/Call Ratio 0.88

Net Difference 2,932

Prior 7-Day Put/Call Summary

Total Calls 185,608

Total Puts 169,560

Average Put/Call Ratio 0.91

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