C - Options Database

CITIGROUP INC

$138.95 -1.31%

(7/10 18:00) ◀

Monday, July 13, 2026 (2:05pm)

▶ (7/13 15:06)

◀ 7/13 14:05 ▶

Option Volume

Detail

ℹ

Current (07/13 2:05pm) 49,544

Calls: 29,092 (59%)

Puts: 20,452 (41%)

Prior (04/14) 81,980

Calls: 55,410 (68%)

Puts: 26,570 (32%)

Current vs Prior -39.57%

Calls: -47.50% (Calls)

Puts: -23.03% (Puts)

Prior 7-Day Total 327,638

Calls: 179,229 (55%)

Puts: 148,409 (45%)

Prior 7-Day Average 46,805

Calls: 25,604 (55%)

Puts: 21,201 (45%)

Current vs Prior 7-Day Avg +5.85%

Calls: +13.62%

Puts: -3.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:05pm) $31.36M

Calls: $27.83M (89%)

Puts: $3.52M (11%)

Prior (04/14) $37.88M

Calls: $33.19M (88%)

Puts: $4.69M (12%)

Current vs Prior -17.22%

Calls: -16.15%

Puts: -24.82%

Prior 7-Day Total $104.72M

Calls: $67.17M (64%)

Puts: $37.56M (36%)

Prior 7-Day Average $14.96M

Calls: $9.60M (64%)

Puts: $5.37M (36%)

Current vs Prior 7-Day Avg +109.60%

Calls: +190.08%

Puts: -34.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:05pm) 0.70

Prior (04/14) 0.48

Current vs Prior +46.61%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -15.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 2:05pm) 1,151,770

Calls: 508,984 (44%)

Puts: 642,786 (56%)

Prior (04/14) 1,410,839

Calls: 700,725 (50%)

Puts: 710,114 (50%)

Current vs Prior -18.36%

Prior 7-Day Total 8,055,247

Calls: 3,546,879 (44%)

Puts: 4,508,368 (56%)

Prior 7-Day Average 1,150,749

Calls: 506,697 (44%)

Puts: 644,052 (56%)

Current vs Prior 7-Day Avg +0.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.81% | 5.83%4.81% | 10.42%

Prior 2.45% | 5.69%5.69% | 10.90%

Current vs Prior +96.38% | +2.49%-15.48% | -4.43%

Prior 7-Day Avg 2.31% | 4.80%5.59% | 10.80%

Current vs 7-Day Avg +107.76% | +21.47%-13.99% | -3.52%

Prior 7-Day Eod 2.45% | 5.69%5.05% | 10.45%

Current vs 7-Day Eod +96.38% | +2.49%-4.80% | -0.26%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.71% | 6.30%

Calls: 4.13% | 4.60%

Puts: 3.28% | 8.00%

Prior 8.59% | 5.73%

Calls: 8.79% | 6.05%

Puts: 8.39% | 5.41%

Current vs Prior -56.81% | +9.95%

Prior 7-Day Avg 10.98% | 6.25%

Calls: 11.84% | 6.63%

Puts: 10.11% | 5.86%

Current vs 7-Day Avg -66.21% | +0.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($27.83M) vs puts ($3.52M). Dollar volume significantly above 7-day average (110% higher). P/C ratio rising 47% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BEARISH	BEARISH
14:05	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 159 of results (avg 6.8%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	7.95	8.15	$8.05	2.5%	37	0.62	2.3K
$115.00	Aug 21	24.40	25.10	$24.75	2.8%	2	0.95	690
$140.00	Jul 24	3.30	3.40	$3.35	3.0%	227	0.47	141
$139.00	Jul 17	3.05	3.15	$3.10	3.2%	1.0K	0.51	611
$115.00	Jul 17	23.55	24.35	$23.95	3.3%	1	0.99	906

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	3.00	3.10	$3.05	3.3%	389	0.49	960
$133.00	Aug 7	2.57	2.67	$2.62	3.8%	15	0.31	1
$140.00	Aug 21	6.30	6.55	$6.43	3.9%	193	0.52	1.6K
$145.00	Aug 7	8.65	9.00	$8.82	4.0%	23	0.68	327
$136.00	Aug 7	3.65	3.80	$3.72	4.0%	3	0.40	9

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.06	0.07	$0.07	14.3%	1.0K	0.02	6.5K
$152.50	Jul 17	0.12	0.14	$0.13	15.4%	431	0.04	1.3K
$150.00	Jul 17	0.25	0.26	$0.26	3.8%	2.3K	0.08	12.8K
$165.00	Aug 21	0.29	0.32	$0.31	9.7%	19	0.05	1.4K
$152.50	Jul 24	0.32	0.36	$0.34	11.8%	985	0.08	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.08	0.09	$0.09	11.1%	270	0.02	5.9K
$123.00	Jul 17	0.12	0.14	$0.13	15.4%	39	0.03	5
$124.00	Jul 17	0.14	0.17	$0.16	18.8%	88	0.04	32
$125.00	Jul 17	0.18	0.20	$0.19	10.5%	578	0.05	5.6K
$126.00	Jul 17	0.22	0.24	$0.23	8.7%	112	0.06	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	23.55	24.35	$23.95	3.3%	1	0.99	906
$115.00	Jul 24	22.85	24.95	$23.90	8.8%	1	0.98	1
$120.00	Jul 17	18.55	19.75	$19.15	6.3%	15	0.98	3.8K
$123.00	Jul 17	14.60	16.45	$15.52	11.9%	1	0.97	--
$120.00	Jul 24	17.75	19.85	$18.80	11.2%	--	0.96	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	15.55	16.75	$16.15	7.4%	--	1.00	14
$165.00	Aug 21	26.00	27.40	$26.70	5.2%	--	0.94	18
$152.50	Jul 17	13.15	14.75	$13.95	11.5%	--	0.94	43
$150.00	Jul 17	10.85	11.60	$11.23	6.7%	4	0.92	401
$160.00	Aug 21	21.30	22.70	$22.00	6.4%	--	0.91	12

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 38.5K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.57	2.67	$2.62	3.8%	3.2K	0.46	7.7K
$145.00	Jul 17	0.90	0.95	$0.93	5.4%	2.9K	0.22	18.4K
$150.00	Jul 17	0.25	0.26	$0.26	3.8%	2.3K	0.08	12.8K
$155.00	Jul 17	0.06	0.07	$0.07	14.3%	1.0K	0.02	6.5K
$139.00	Jul 17	3.05	3.15	$3.10	3.2%	1.0K	0.51	611

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	0.24	0.37	$0.31	41.9%	2.6K	0.06	28
$138.00	Jul 24	3.15	3.35	$3.25	6.2%	1.3K	0.45	654
$130.00	Jul 17	0.51	0.56	$0.54	9.3%	908	0.13	5.2K
$135.00	Jul 17	1.44	1.60	$1.52	10.5%	786	0.30	2.9K
$136.00	Jul 17	1.72	1.90	$1.81	9.9%	669	0.34	203

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 59.1%, max 109.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	79.5%	37.9%	109.6%	3	1.6K
$165.00	Jul 17	Aug 21	66.4%	32.1%	106.7%	21	2.5K
$120.00	Jul 17	Aug 21	69.9%	35.8%	95.4%	22	4.6K
$125.00	Jul 17	Aug 21	61.6%	34.1%	81.0%	25	4.9K
$160.00	Jul 17	Aug 21	55.8%	32.0%	74.6%	1.1K	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	79.5%	37.9%	109.6%	219	4.7K
$120.00	Jul 17	Aug 21	69.9%	35.8%	95.4%	466	8.7K
$125.00	Jul 17	Aug 21	61.6%	34.1%	81.0%	930	8.5K
$130.00	Jul 17	Aug 21	56.4%	32.7%	72.8%	1.4K	7.5K
$135.00	Jul 17	Aug 21	53.6%	31.6%	69.8%	853	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 32.33, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.23	$7.27	$0.23	31.61	$157.73
$157.50	$160.00	Jul 31	$0.10	$2.40	$0.10	24.00	$157.60
$150.00	$152.50	Jul 17	$0.13	$2.37	$0.13	18.23	$150.13
$160.00	$165.00	Aug 21	$0.27	$4.73	$0.27	17.52	$160.27
$152.50	$155.00	Jul 24	$0.14	$2.36	$0.14	16.86	$152.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 31	$0.15	$4.85	$0.15	32.33	$119.85
$120.00	$115.00	Aug 7	$0.25	$4.75	$0.25	19.00	$119.75
$125.00	$120.00	Aug 14	$0.25	$4.75	$0.25	19.00	$124.75
$120.00	$115.00	Aug 21	$0.35	$4.65	$0.35	13.29	$119.65
$124.00	$120.00	Aug 7	$0.30	$3.70	$0.30	12.33	$123.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.80	$4.80	$0.20	24.00	$119.80
$124.00	$128.00	Jul 24	$3.65	$3.65	$0.35	10.43	$127.65
$120.00	$122.00	Jul 24	$1.82	$1.82	$0.18	10.11	$121.82
$121.00	$130.00	Jul 31	$8.14	$8.14	$0.86	9.47	$129.14
$130.00	$131.00	Aug 7	$0.90	$0.90	$0.10	9.00	$130.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$4.70	$4.70	$0.30	15.67	$160.30
$160.00	$155.00	Aug 21	$4.50	$4.50	$0.50	9.00	$155.50
$155.00	$152.50	Jul 17	$2.20	$2.20	$0.30	7.33	$152.80
$148.00	$147.00	Jul 31	$0.88	$0.88	$0.12	7.33	$147.12
$149.00	$148.00	Jul 17	$0.87	$0.87	$0.13	6.69	$148.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.51, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Jul 17	Jul 24	$0.05	55.8%	39.8%
$157.50	Jul 17	Jul 24	$0.07	53.6%	37.9%
$155.00	Jul 17	Jul 24	$0.13	51.3%	37.8%
$152.50	Jul 17	Jul 24	$0.21	50.3%	37.7%
$128.00	Jul 17	Jul 24	$0.27	58.3%	42.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.11	69.9%	49.1%
$122.00	Jul 24	Jul 31	$0.15	47.3%	40.8%
$124.00	Jul 17	Jul 24	$0.17	62.8%	44.8%
$123.00	Jul 17	Jul 24	$0.18	64.3%	46.5%
$125.00	Jul 17	Jul 24	$0.20	61.6%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 4.43% of stock, avg 8.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$139.00	Jul 17	$3.10	$3.05	$6.15	$132.85	$145.15	4.43%
$140.00	Jul 17	$2.62	$3.60	$6.22	$133.78	$146.22	4.48%
$138.00	Jul 17	$3.63	$2.63	$6.26	$131.74	$144.26	4.51%
$141.00	Jul 17	$2.17	$4.20	$6.37	$134.63	$147.37	4.58%
$137.00	Jul 17	$4.18	$2.20	$6.38	$130.62	$143.38	4.59%
$136.00	Jul 17	$4.80	$1.81	$6.61	$129.39	$142.61	4.76%
$142.00	Jul 17	$1.78	$4.83	$6.61	$135.39	$148.61	4.76%
$143.00	Jul 17	$1.46	$5.53	$6.99	$136.01	$149.99	5.03%
$135.00	Jul 17	$5.48	$1.52	$7.00	$128.00	$142.00	5.04%
$144.00	Jul 17	$1.17	$6.20	$7.37	$136.63	$151.37	5.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.76% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$115.00	Aug 21	$0.58	$0.47	$1.05	$113.95	$161.05
$160.00	$120.00	Aug 21	$0.58	$0.82	$1.40	$118.60	$161.40
$155.00	$115.00	Aug 21	$1.05	$0.47	$1.52	$113.48	$156.52
$155.00	$120.00	Aug 21	$1.05	$0.82	$1.87	$118.13	$156.87
$160.00	$125.00	Aug 21	$0.58	$1.44	$2.02	$122.98	$162.02
$150.00	$115.00	Aug 21	$1.91	$0.47	$2.38	$112.62	$152.38
$155.00	$125.00	Aug 21	$1.05	$1.44	$2.49	$122.51	$157.49
$144.00	$135.00	Jul 17	$1.17	$1.52	$2.69	$132.31	$146.69
$150.00	$120.00	Aug 21	$1.91	$0.82	$2.73	$117.27	$152.73
$143.00	$135.00	Jul 17	$1.46	$1.52	$2.98	$132.02	$145.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 11.68, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	121/130	Jul 31	$8.29	$0.71	11.68	$111.71	$129.29
150/155	160/165	Aug 21	$4.59	$0.41	11.20	$150.41	$164.59
120/124	125/129	Aug 7	$3.65	$0.35	10.43	$120.35	$128.65
125/127	146/148	Aug 14	$1.80	$0.20	9.00	$125.20	$147.80
131/132	134/135	Jul 31	$0.89	$0.11	8.09	$131.11	$134.89
133/134	137/138	Jul 31	$0.89	$0.11	8.09	$133.11	$137.89
135/136	139/140	Jul 31	$0.89	$0.11	8.09	$135.11	$139.89
127/128	129/130	Aug 7	$0.89	$0.11	8.09	$127.11	$129.89
128/129	138/139	Aug 7	$0.89	$0.11	8.09	$128.11	$138.89
135/136	140/141	Aug 14	$0.89	$0.11	8.09	$135.11	$140.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 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
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Jul 17	$0.07	$2.43	34.71
$150.00	$152.50	$155.00	Jul 31	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.18	$4.82	26.78
$155.00	$160.00	$165.00	Aug 21	$0.20	$4.80	24.00
$133.00	$134.00	$135.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 24	$0.05	$0.95	19.00
$132.00	$133.00	$134.00	Jul 31	$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. 102 found (best net $-0.51, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$137.00	1:2	Aug 14	-$1.15	$6.85
$121.00	$130.00	1:2	Jul 31	-$2.24	$6.76
$160.00	$165.00	1:2	Aug 21	-$0.04	$4.96
$155.00	$160.00	1:2	Aug 21	-$0.11	$4.89
$150.00	$155.00	1:2	Aug 21	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Aug 7	-$0.51	$9.49
$120.00	$115.00	1:2	Jul 17	-$0.01	$4.99
$120.00	$115.00	1:2	Jul 31	-$0.03	$4.97
$120.00	$115.00	1:2	Aug 7	-$0.05	$4.95
$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. 72 found (best yield 3.74%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Aug 21	$5.20	0.48	0.8%	3.74%	4.50%	319	4.8K
$139.00	Aug 7	$4.75	0.50	0.0%	3.42%	3.45%	52	6
$140.00	Aug 14	$4.55	0.47	0.8%	3.27%	4.03%	7	56
$139.00	Jul 31	$4.40	0.51	0.0%	3.17%	3.20%	34	56
$140.00	Aug 7	$4.25	0.47	0.8%	3.06%	3.81%	84	39
$140.00	Jul 31	$3.90	0.48	0.8%	2.81%	3.56%	40	104
$141.00	Aug 14	$3.90	0.44	1.5%	2.81%	4.28%	4	3
$139.00	Jul 24	$3.80	0.51	0.0%	2.73%	2.77%	547	93
$141.00	Aug 7	$3.80	0.44	1.5%	2.73%	4.21%	--	10
$141.00	Jul 31	$3.50	0.44	1.5%	2.52%	3.99%	10	154

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 29,092

Total Puts 20,452

Put/Call Ratio 0.70

Net Difference 8,640

Prior's Put/Call Breakdown

Total Calls 55,410

Total Puts 26,570

Put/Call Ratio 0.48

Net Difference 28,840

Prior 7-Day Put/Call Summary

Total Calls 179,229

Total Puts 148,409

Average Put/Call Ratio 0.83

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