C - Options Database

CITIGROUP INC

$141.38 +0.48%

(7/13 18:00) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 5,865

Calls: 3,935 (67%)

Puts: 1,930 (33%)

Prior --

Calls: 39,223 (48%)

Puts: 43,024 (52%)

Current vs Prior +0.00%

Calls: -89.97% (Calls)

Puts: -95.51% (Puts)

Prior 7-Day Total 328,690

Calls: 170,331 (52%)

Puts: 158,359 (48%)

Prior 7-Day Average 46,955

Calls: 24,333 (52%)

Puts: 22,622 (48%)

Current vs Prior 7-Day Avg -87.51%

Calls: -83.83%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $1.10M

Calls: $846.6K (77%)

Puts: $255.0K (23%)

Prior --

Calls: $11.82M (66%)

Puts: $6.04M (34%)

Current vs Prior +0.00%

Calls: -92.84%

Puts: -95.78%

Prior 7-Day Total $104.30M

Calls: $64.26M (62%)

Puts: $40.04M (38%)

Prior 7-Day Average $14.90M

Calls: $9.18M (62%)

Puts: $5.72M (38%)

Current vs Prior 7-Day Avg -92.61%

Calls: -90.78%

Puts: -95.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 0.49

Prior 1.00

Current vs Prior -50.95%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg -47.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:35am) 1,183,983

Calls: 525,562 (44%)

Puts: 658,421 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 8,128,922

Calls: 3,576,725 (44%)

Puts: 4,552,197 (56%)

Prior 7-Day Average 1,161,274

Calls: 510,960 (44%)

Puts: 650,313 (56%)

Current vs Prior 7-Day Avg +1.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.68% | 4.90%3.68% | 9.76%

Prior 0.88% | 4.98%4.98% | 10.46%

Current vs Prior +317.84% | -1.64%-26.19% | -6.65%

Prior 7-Day Avg 2.03% | 4.90%5.30% | 10.67%

Current vs 7-Day Avg +80.78% | +0.12%-30.62% | -8.56%

Prior 7-Day Eod 0.88% | 4.98%4.60% | 10.27%

Current vs 7-Day Eod +317.84% | -1.64%-20.01% | -4.95%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.23% | 18.05%

Calls: 19.22% | 17.91%

Puts: 19.25% | 18.18%

Prior 29.77% | 4.96%

Calls: 29.90% | 5.26%

Puts: 29.63% | 4.66%

Current vs Prior -35.40% | +263.91%

Prior 7-Day Avg 14.28% | 5.90%

Calls: 15.37% | 6.28%

Puts: 13.18% | 5.51%

Current vs 7-Day Avg +34.70% | +206.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($846.6K) vs puts ($255.0K). Extreme bullish P/C ratio of 0.49 - heavy call buying (3,935 calls vs 1,930 puts). P/C ratio dropping 51% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
09:35	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 3 of results (avg 9.4%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	25.65	28.20	$26.92	9.5%	--	1.00	692

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	4.65	5.10	$4.88	9.2%	8	0.44	1.7K
$145.00	Aug 21	7.05	7.75	$7.40	9.5%	42	0.58	1.4K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	25.65	28.20	$26.92	9.5%	--	1.00	692
$120.00	Jul 17	20.30	23.10	$21.70	12.9%	17	1.00	3.8K
$115.00	Jul 17	25.30	28.40	$26.85	11.5%	--	0.99	905
$129.00	Jul 17	11.40	14.10	$12.75	21.2%	--	0.97	49
$125.00	Jul 17	15.40	18.00	$16.70	15.6%	2	0.97	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	12.15	14.80	$13.48	19.7%	--	1.00	14
$165.00	Jul 24	22.15	24.85	$23.50	11.5%	1	0.99	--
$152.50	Jul 17	9.65	12.35	$11.00	24.5%	--	0.95	108
$165.00	Aug 21	22.55	25.25	$23.90	11.3%	--	0.94	18
$150.00	Jul 17	7.40	9.90	$8.65	28.9%	--	0.92	402

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 5.2K, top 711)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.81	1.07	$0.94	27.7%	711	0.31	10.9K
$150.00	Jul 17	0.12	0.23	$0.18	61.1%	472	0.08	12.0K
$143.00	Jul 17	1.49	1.77	$1.63	17.2%	374	0.45	2.1K
$140.00	Jul 17	2.96	3.40	$3.18	13.8%	267	0.65	9.2K
$139.00	Jul 17	3.60	4.20	$3.90	15.4%	184	0.71	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	1.09	1.39	$1.24	24.2%	324	0.30	1.3K
$120.00	Jul 17	0.02	0.05	$0.04	75.0%	244	0.01	7.1K
$138.00	Jul 17	0.83	1.19	$1.01	35.6%	179	0.23	4.6K
$130.00	Jul 17	0.06	0.14	$0.10	80.0%	121	0.04	6.1K
$132.00	Aug 7	0.56	1.76	$1.16	103.4%	110	0.17	81

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 58.0%, max 180.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	83.4%	29.7%	180.3%	1	2.4K
$115.00	Jul 17	Aug 21	99.1%	38.3%	158.7%	--	1.6K
$125.00	Jul 17	Aug 21	71.8%	33.5%	114.0%	2	4.9K
$120.00	Jul 17	Aug 21	70.0%	35.3%	98.0%	17	4.6K
$160.00	Jul 17	Aug 21	50.5%	30.1%	68.0%	41	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	99.1%	38.3%	158.8%	17	4.7K
$123.00	Jul 17	Jul 31	104.0%	43.9%	137.0%	--	3.8K
$125.00	Jul 17	Aug 21	71.8%	33.5%	114.0%	9	10.1K
$126.00	Jul 17	Jul 31	72.1%	37.6%	91.5%	--	441
$124.00	Jul 17	Jul 31	74.3%	39.0%	90.3%	--	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 52.57, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.14	$7.36	$0.14	52.57	$157.64
$155.00	$157.50	Jul 31	$0.13	$2.37	$0.13	18.23	$155.13
$150.00	$157.50	Aug 14	$0.46	$7.04	$0.46	15.30	$150.46
$160.00	$165.00	Aug 21	$0.32	$4.68	$0.32	14.62	$160.32
$152.50	$155.00	Jul 24	$0.17	$2.33	$0.17	13.71	$152.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Aug 14	$0.14	$4.86	$0.14	34.71	$124.86
$125.00	$115.00	Aug 7	$0.30	$9.70	$0.30	32.33	$124.70
$120.00	$115.00	Aug 21	$0.22	$4.78	$0.22	21.73	$119.78
$127.00	$125.00	Aug 14	$0.16	$1.84	$0.16	11.50	$126.84
$125.00	$120.00	Aug 21	$0.44	$4.56	$0.44	10.36	$124.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 25.32, avg 1.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$4.77	$4.77	$0.23	20.74	$119.77
$121.00	$130.00	Jul 31	$8.52	$8.52	$0.48	17.75	$129.52
$130.00	$132.00	Jul 31	$1.85	$1.85	$0.15	12.33	$131.85
$120.00	$125.00	Aug 21	$4.55	$4.55	$0.45	10.11	$124.55
$130.00	$132.00	Jul 17	$1.80	$1.80	$0.20	9.00	$131.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$150.00	Jul 24	$14.43	$14.43	$0.57	25.32	$150.57
$152.50	$150.00	Jul 17	$2.35	$2.35	$0.15	15.67	$150.15
$165.00	$160.00	Aug 21	$4.60	$4.60	$0.40	11.50	$160.40
$160.00	$155.00	Aug 21	$4.50	$4.50	$0.50	9.00	$155.50
$147.00	$146.00	Jul 17	$0.88	$0.88	$0.12	7.33	$146.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.61, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Aug 21	$0.07	99.1%	38.3%
$157.50	Jul 17	Jul 24	$0.07	56.8%	36.2%
$155.00	Jul 17	Jul 24	$0.15	42.0%	32.2%
$152.50	Jul 17	Jul 24	$0.23	44.3%	33.2%
$135.00	Jul 17	Jul 24	$0.27	45.9%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Jul 17	Jul 24	$0.07	74.3%	46.0%
$127.00	Jul 17	Jul 24	$0.09	64.8%	40.8%
$125.00	Jul 17	Jul 24	$0.10	71.8%	45.9%
$126.00	Jul 17	Jul 24	$0.10	72.1%	44.9%
$128.00	Jul 17	Jul 24	$0.13	59.4%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 3.29% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$2.55	$2.10	$4.65	$136.35	$145.65	3.29%
$142.00	Jul 17	$2.01	$2.65	$4.66	$137.34	$146.66	3.30%
$143.00	Jul 17	$1.63	$3.11	$4.74	$138.26	$147.74	3.35%
$144.00	Jul 17	$1.20	$3.60	$4.80	$139.20	$148.80	3.40%
$140.00	Jul 17	$3.18	$1.65	$4.83	$135.17	$144.83	3.42%
$139.00	Jul 17	$3.90	$1.24	$5.14	$133.86	$144.14	3.64%
$145.00	Jul 17	$0.94	$4.30	$5.24	$139.76	$150.24	3.71%
$138.00	Jul 17	$4.50	$1.01	$5.51	$132.49	$143.51	3.90%
$146.00	Jul 17	$0.73	$5.00	$5.73	$140.27	$151.73	4.05%
$137.00	Jul 17	$5.33	$0.75	$6.08	$130.92	$143.08	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.62% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.34	$0.54	$0.88	$119.12	$165.88
$160.00	$120.00	Aug 21	$0.66	$0.54	$1.20	$118.80	$161.20
$165.00	$125.00	Aug 21	$0.34	$0.98	$1.32	$123.68	$166.32
$147.00	$138.00	Jul 17	$0.49	$1.01	$1.50	$136.50	$148.50
$160.00	$125.00	Aug 21	$0.66	$0.98	$1.64	$123.36	$161.64
$147.00	$139.00	Jul 17	$0.49	$1.24	$1.73	$137.27	$148.73
$146.00	$138.00	Jul 17	$0.73	$1.01	$1.74	$136.26	$147.74
$155.00	$120.00	Aug 21	$1.28	$0.54	$1.82	$118.18	$156.82
$145.00	$138.00	Jul 17	$0.94	$1.01	$1.95	$136.05	$146.95
$146.00	$139.00	Jul 17	$0.73	$1.24	$1.97	$137.03	$147.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 17.18, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/132	138/140	Aug 14	$1.89	$0.11	17.18	$130.11	$139.89
133/134	141/143	Aug 14	$1.86	$0.14	13.29	$132.14	$142.86
130/132	141/143	Aug 14	$1.84	$0.16	11.50	$130.16	$142.84
127/128	138/139	Aug 7	$0.90	$0.10	9.00	$127.10	$138.90
136/137	138/139	Aug 7	$0.90	$0.10	9.00	$136.10	$138.90
117/119	134/135	Jul 24	$1.79	$0.21	8.52	$117.21	$135.79
117/119	135/136	Jul 24	$1.79	$0.21	8.52	$117.21	$136.79
132/133	138/140	Aug 14	$1.79	$0.21	8.52	$131.21	$139.79
115/120	125/130	Aug 21	$4.47	$0.53	8.43	$115.53	$129.47
137/138	140/141	Aug 7	$0.89	$0.11	8.09	$137.11	$140.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$115.00	$120.00	$125.00	Jul 17	$0.15	$4.85	32.33
$157.50	$160.00	$162.50	Jul 17	$0.08	$2.42	30.25
$160.00	$162.50	$165.00	Jul 17	$0.10	$2.40	24.00
$115.00	$120.00	$125.00	Aug 21	$0.22	$4.78	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 21	$0.22	$4.78	21.73
$132.00	$133.00	$134.00	Jul 24	$0.05	$0.95	19.00
$150.00	$152.50	$155.00	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.16, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$165.00	1:2	Aug 7	-$0.16	$7.34
$150.00	$157.50	1:2	Aug 14	-$0.76	$6.74
$129.00	$137.00	1:2	Aug 14	-$1.70	$6.30
$121.00	$130.00	1:2	Jul 31	-$4.01	$4.99
$160.00	$165.00	1:2	Aug 21	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Jul 17	-$0.06	$4.94
$120.00	$115.00	1:2	Jul 31	-$0.09	$4.91
$120.00	$115.00	1:2	Aug 21	-$0.10	$4.90
$125.00	$120.00	1:2	Aug 21	-$0.10	$4.90
$130.00	$125.00	1:2	Aug 21	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 2.76%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$142.00	Aug 7	$3.90	0.50	0.4%	2.76%	3.20%	15	61
$145.00	Aug 21	$3.75	0.42	2.6%	2.65%	5.21%	39	4.4K
$142.00	Jul 31	$3.40	0.52	0.4%	2.40%	2.84%	--	150
$143.00	Aug 7	$3.40	0.47	1.1%	2.40%	3.55%	8	51
$143.00	Jul 31	$3.10	0.48	1.1%	2.19%	3.34%	17	572
$143.00	Aug 14	$2.89	0.46	1.1%	2.04%	3.19%	--	10
$142.00	Jul 24	$2.80	0.51	0.4%	1.98%	2.42%	7	98
$144.00	Jul 31	$2.54	0.44	1.9%	1.80%	3.65%	1	66
$143.00	Jul 24	$2.43	0.46	1.1%	1.72%	2.86%	8	277
$145.00	Jul 31	$2.27	0.40	2.6%	1.61%	4.17%	--	251

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 3,935

Total Puts 1,930

Put/Call Ratio 0.49

Net Difference 2,005

Prior's Put/Call Breakdown

Total Calls 39,223

Total Puts 43,024

Put/Call Ratio 1.00

Net Difference -3,801

Prior 7-Day Put/Call Summary

Total Calls 170,331

Total Puts 158,359

Average Put/Call Ratio 0.93

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