C - Options Database

CITIGROUP INC

$142.43 +1.22%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 8,715

Calls: 5,692 (65%)

Puts: 3,023 (35%)

Prior --

Calls: 17,189 (52%)

Puts: 15,833 (48%)

Current vs Prior +0.00%

Calls: -66.89% (Calls)

Puts: -80.91% (Puts)

Prior 7-Day Total 309,101

Calls: 165,340 (53%)

Puts: 143,761 (47%)

Prior 7-Day Average 44,157

Calls: 23,620 (53%)

Puts: 20,537 (47%)

Current vs Prior 7-Day Avg -80.26%

Calls: -75.90%

Puts: -85.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $1.72M

Calls: $1.35M (78%)

Puts: $372.4K (22%)

Prior --

Calls: $8.68M (58%)

Puts: $6.33M (42%)

Current vs Prior +0.00%

Calls: -84.44%

Puts: -94.12%

Prior 7-Day Total $120.01M

Calls: $81.57M (68%)

Puts: $38.44M (32%)

Prior 7-Day Average $17.14M

Calls: $11.65M (68%)

Puts: $5.49M (32%)

Current vs Prior 7-Day Avg -89.95%

Calls: -88.41%

Puts: -93.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.53

Prior 1.00

Current vs Prior -46.89%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -40.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 1,183,983

Calls: 525,562 (44%)

Puts: 658,421 (56%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 8,149,396

Calls: 3,582,642 (44%)

Puts: 4,566,754 (56%)

Prior 7-Day Average 1,164,199

Calls: 511,806 (44%)

Puts: 652,393 (56%)

Current vs Prior 7-Day Avg +1.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.57% | 4.84%3.57% | 9.72%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -23.15% | -16.21%-23.15% | -6.71%

Prior 7-Day Avg 2.35% | 5.12%5.40% | 10.73%

Current vs 7-Day Avg +51.66% | -5.30%-33.95% | -9.33%

Prior 7-Day Eod 4.64% | 5.78%4.60% | 10.27%

Current vs 7-Day Eod -23.15% | -16.21%-22.43% | -5.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.27% | 13.02%

Calls: 7.45% | 14.29%

Puts: 9.09% | 11.76%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +113.70% | +108.99%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -40.54% | +133.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.35M) vs puts ($372.4K). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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
09:40	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 27 of results (avg 8.4%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	6.70	7.10	$6.90	5.8%	13	0.58	4.9K
$144.00	Jul 24	2.47	2.64	$2.56	6.6%	7	0.44	306
$145.00	Jul 24	2.06	2.21	$2.13	7.0%	60	0.39	11.1K
$139.00	Jul 24	5.20	5.60	$5.40	7.4%	12	0.68	559
$142.00	Jul 17	2.45	2.64	$2.55	7.5%	194	0.54	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	2.57	2.75	$2.66	6.8%	8	0.29	1.3K
$141.00	Jul 24	2.35	2.52	$2.44	7.0%	--	0.41	43
$145.00	Aug 21	6.70	7.20	$6.95	7.2%	72	0.56	1.4K
$140.00	Jul 24	1.96	2.14	$2.05	8.8%	55	0.36	925
$140.00	Aug 21	4.25	4.65	$4.45	9.0%	8	0.42	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.84, cheapest $0.67)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 17	0.61	0.72	$0.67	16.4%	111	0.22	1.5K
$160.00	Aug 21	0.68	0.82	$0.75	18.7%	2	0.12	1.4K
$150.00	Jul 24	0.70	0.83	$0.76	17.1%	4	0.18	829
$146.00	Jul 17	0.87	0.97	$0.92	10.9%	48	0.27	898
$149.00	Jul 24	0.88	1.03	$0.96	15.6%	1	0.22	118

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	0.66	0.79	$0.73	17.8%	295	0.21	4.6K
$125.00	Aug 21	0.81	0.94	$0.88	14.8%	6	0.11	3.1K
$139.00	Jul 17	0.87	1.02	$0.95	15.8%	344	0.27	1.3K
$136.00	Jul 24	0.87	1.04	$0.96	17.7%	--	0.20	72

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	25.45	28.40	$26.92	11.0%	--	1.00	905
$120.00	Jul 17	20.35	23.05	$21.70	12.4%	17	1.00	3.8K
$125.00	Jul 17	15.55	18.15	$16.85	15.4%	18	1.00	3.7K
$126.00	Jul 17	14.50	17.20	$15.85	17.0%	--	1.00	46
$127.00	Jul 17	13.55	16.35	$14.95	18.7%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 24	21.95	24.65	$23.30	11.6%	1	0.99	--
$155.00	Jul 17	11.75	14.60	$13.18	21.6%	--	0.99	14
$152.50	Jul 17	9.65	12.15	$10.90	22.9%	--	0.96	108
$165.00	Aug 21	22.55	25.10	$23.83	10.7%	--	0.94	18
$150.00	Jul 17	7.40	9.80	$8.60	27.9%	--	0.91	402

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 8.2K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.16	1.27	$1.21	9.1%	1.1K	0.34	10.9K
$150.00	Jul 17	0.20	0.25	$0.23	21.7%	841	0.09	12.0K
$143.00	Jul 17	1.94	2.11	$2.03	8.4%	419	0.47	2.1K
$140.00	Jul 17	3.60	3.95	$3.78	9.3%	370	0.68	9.2K
$144.00	Jul 17	1.49	1.69	$1.59	12.6%	224	0.41	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	0.87	1.02	$0.95	15.8%	344	0.27	1.3K
$138.00	Jul 17	0.66	0.79	$0.73	17.8%	295	0.21	4.6K
$120.00	Jul 17	0.01	0.03	$0.02	100.0%	253	0.01	7.1K
$136.00	Jul 17	0.33	0.47	$0.40	35.0%	227	0.13	845
$135.00	Jul 17	0.25	0.34	$0.30	30.0%	205	0.10	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 55.8%, max 173.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	80.2%	29.4%	173.0%	--	1.7K
$165.00	Jul 17	Aug 21	73.1%	29.2%	150.2%	1	2.4K
$115.00	Jul 17	Aug 21	94.0%	37.9%	148.0%	--	1.6K
$120.00	Jul 17	Aug 21	73.5%	34.9%	110.4%	17	4.6K
$125.00	Jul 17	Aug 21	64.3%	33.5%	91.7%	18	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	94.0%	37.9%	148.0%	157	4.7K
$120.00	Jul 17	Aug 28	73.5%	35.4%	107.7%	253	7.1K
$125.00	Jul 17	Aug 21	64.3%	33.5%	91.7%	11	10.1K
$124.00	Jul 17	Jul 31	67.7%	39.4%	71.9%	--	152
$129.00	Jul 17	Aug 14	53.6%	32.2%	66.7%	29	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 40.67, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.18	$7.32	$0.18	40.67	$157.68
$165.00	$170.00	Aug 21	$0.18	$4.82	$0.18	26.78	$165.18
$162.50	$165.00	Jul 24	$0.13	$2.37	$0.13	18.23	$162.63
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15
$160.00	$165.00	Aug 21	$0.41	$4.59	$0.41	11.20	$160.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$115.00	Aug 7	$0.35	$9.65	$0.35	27.57	$124.65
$120.00	$115.00	Aug 21	$0.19	$4.81	$0.19	25.32	$119.81
$128.00	$126.00	Jul 31	$0.13	$1.87	$0.13	14.38	$127.87
$125.00	$120.00	Aug 14	$0.36	$4.64	$0.36	12.89	$124.64
$125.00	$120.00	Aug 21	$0.41	$4.59	$0.41	11.20	$124.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 32.33, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.85	$4.85	$0.15	32.33	$124.85
$121.00	$130.00	Jul 31	$8.57	$8.57	$0.43	19.93	$129.57
$120.00	$125.00	Aug 21	$4.71	$4.71	$0.29	16.24	$124.71
$120.00	$122.00	Jul 24	$1.88	$1.88	$0.12	15.67	$121.88
$130.00	$132.00	Jul 31	$1.83	$1.83	$0.17	10.76	$131.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$4.83	$4.83	$0.17	28.41	$160.17
$165.00	$150.00	Jul 24	$14.27	$14.27	$0.73	19.55	$150.73
$152.50	$150.00	Jul 17	$2.30	$2.30	$0.20	11.50	$150.20
$155.00	$152.50	Jul 17	$2.28	$2.28	$0.22	10.36	$152.72
$147.00	$146.00	Jul 17	$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. 58 found (avg debit $0.61, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Jul 17	Jul 24	$0.05	54.3%	33.7%
$162.50	Jul 17	Jul 24	$0.14	58.6%	43.8%
$155.00	Jul 17	Jul 24	$0.17	39.8%	32.0%
$115.00	Jul 17	Aug 21	$0.33	94.0%	37.9%
$152.50	Jul 17	Jul 24	$0.33	39.9%	32.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 17	Jul 24	$0.07	71.1%	46.6%
$124.00	Jul 17	Jul 24	$0.08	67.7%	44.8%
$125.00	Jul 17	Jul 24	$0.09	64.3%	43.5%
$127.00	Jul 17	Jul 24	$0.09	64.6%	41.5%
$126.00	Jul 17	Jul 24	$0.13	59.8%	43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 3.17% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 17	$2.55	$1.97	$4.52	$137.48	$146.52	3.17%
$143.00	Jul 17	$2.03	$2.53	$4.56	$138.44	$147.56	3.20%
$144.00	Jul 17	$1.59	$3.14	$4.73	$139.27	$148.73	3.32%
$141.00	Jul 17	$3.18	$1.60	$4.78	$136.22	$145.78	3.36%
$145.00	Jul 17	$1.21	$3.78	$4.99	$140.01	$149.99	3.50%
$140.00	Jul 17	$3.78	$1.25	$5.03	$134.97	$145.03	3.53%
$146.00	Jul 17	$0.92	$4.43	$5.35	$140.65	$151.35	3.76%
$139.00	Jul 17	$4.47	$0.95	$5.42	$133.58	$144.42	3.81%
$138.00	Jul 17	$5.23	$0.73	$5.96	$132.04	$143.96	4.18%
$147.00	Jul 17	$0.67	$5.28	$5.95	$141.05	$152.95	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.57% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.34	$0.47	$0.81	$119.19	$165.81
$160.00	$120.00	Aug 21	$0.75	$0.47	$1.22	$118.78	$161.22
$165.00	$125.00	Aug 21	$0.34	$0.88	$1.22	$123.78	$166.22
$147.00	$138.00	Jul 17	$0.67	$0.73	$1.40	$136.60	$148.40
$147.00	$139.00	Jul 17	$0.67	$0.95	$1.62	$137.38	$148.62
$160.00	$125.00	Aug 21	$0.75	$0.88	$1.63	$123.37	$161.63
$146.00	$138.00	Jul 17	$0.92	$0.73	$1.65	$136.35	$147.65
$146.00	$139.00	Jul 17	$0.92	$0.95	$1.87	$137.13	$147.87
$155.00	$120.00	Aug 21	$1.43	$0.47	$1.90	$118.10	$156.90
$165.00	$130.00	Aug 21	$0.34	$1.55	$1.89	$128.11	$166.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 17.52, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/150	155/160	Aug 21	$4.73	$0.27	17.52	$145.27	$159.73
135/137	143/145	Aug 14	$1.88	$0.12	15.67	$135.12	$144.88
132/133	134/135	Jul 24	$0.90	$0.10	9.00	$132.10	$134.90
136/137	138/139	Aug 7	$0.90	$0.10	9.00	$136.10	$138.90
136/137	140/141	Aug 7	$0.90	$0.10	9.00	$136.10	$140.90
145/150	160/165	Aug 21	$4.46	$0.54	8.26	$145.54	$164.46
131/132	136/137	Aug 7	$0.89	$0.11	8.09	$131.11	$136.89
134/135	143/145	Aug 14	$1.78	$0.22	8.09	$133.22	$144.78
137/140	143/145	Aug 14	$2.66	$0.34	7.82	$137.34	$145.66
131/132	143/145	Aug 14	$1.76	$0.24	7.33	$130.24	$144.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 31	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 31	$0.06	$2.44	40.67
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33
$157.50	$160.00	$162.50	Jul 17	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Aug 7	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.22	$4.78	21.73
$125.00	$126.00	$127.00	Jul 17	$0.05	$0.95	19.00
$127.00	$128.00	$129.00	Jul 17	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	Jul 17	$0.05	$0.95	19.00
$142.00	$143.00	$144.00	Jul 17	$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. 123 found (best net $-0.08, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$165.00	1:2	Aug 7	-$0.08	$7.42
$129.00	$137.00	1:2	Aug 14	-$1.58	$6.42
$165.00	$170.00	1:2	Jul 17	-$0.01	$4.99
$121.00	$130.00	1:2	Jul 31	-$4.01	$4.99
$155.00	$160.00	1:2	Aug 21	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Jul 31	-$0.02	$4.98
$120.00	$115.00	1:2	Jul 17	-$0.04	$4.96
$125.00	$120.00	1:2	Aug 14	-$0.04	$4.96
$125.00	$120.00	1:2	Aug 21	-$0.06	$4.94
$120.00	$115.00	1:2	Aug 21	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.09%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$4.40	0.49	0.4%	3.09%	3.49%	5	10
$145.00	Aug 21	$4.10	0.43	1.8%	2.88%	4.68%	50	4.4K
$143.00	Aug 7	$3.75	0.48	0.4%	2.63%	3.03%	8	51
$143.00	Jul 31	$3.45	0.49	0.4%	2.42%	2.82%	67	572
$144.00	Jul 31	$3.10	0.45	1.1%	2.18%	3.28%	1	66
$144.00	Aug 7	$2.99	0.44	1.1%	2.10%	3.20%	8	32
$143.00	Jul 24	$2.92	0.49	0.4%	2.05%	2.45%	8	277
$145.00	Jul 31	$2.80	0.41	1.8%	1.97%	3.77%	2	251
$145.00	Aug 14	$2.53	0.41	1.8%	1.78%	3.58%	5	17
$144.00	Jul 24	$2.47	0.44	1.1%	1.73%	2.84%	7	306

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 5,692

Total Puts 3,023

Put/Call Ratio 0.53

Net Difference 2,669

Prior's Put/Call Breakdown

Total Calls 17,189

Total Puts 15,833

Put/Call Ratio 1.00

Net Difference 1,356

Prior 7-Day Put/Call Summary

Total Calls 165,340

Total Puts 143,761

Average Put/Call Ratio 0.89

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