C - Options Database

CITIGROUP INC

$142.54 +1.30%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 11,299

Calls: 7,599 (67%)

Puts: 3,700 (33%)

Prior --

Calls: 17,189 (52%)

Puts: 15,833 (48%)

Current vs Prior +0.00%

Calls: -55.79% (Calls)

Puts: -76.63% (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 -74.41%

Calls: -67.83%

Puts: -81.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $2.99M

Calls: $2.50M (84%)

Puts: $487.6K (16%)

Prior --

Calls: $8.68M (58%)

Puts: $6.33M (42%)

Current vs Prior +0.00%

Calls: -71.20%

Puts: -92.30%

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 -82.57%

Calls: -78.54%

Puts: -91.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.49

Prior 1.00

Current vs Prior -51.31%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -45.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 3.51% | 4.91%3.51% | 9.68%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -24.42% | -15.06%-24.42% | -7.12%

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

Current vs 7-Day Avg +49.16% | -4.00%-35.04% | -9.73%

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

Current vs 7-Day Eod -24.42% | -15.06%-23.71% | -5.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.59% | 16.94%

Calls: 11.11% | 20.16%

Puts: 20.08% | 13.72%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +302.84% | +171.91%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg +12.09% | +203.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.50M) vs puts ($487.6K). Extreme bullish P/C ratio of 0.49 - heavy call buying (7,599 calls vs 3,700 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
09:45	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.5%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	22.55	24.00	$23.28	6.2%	--	0.94	753
$130.00	Aug 21	13.85	14.90	$14.38	7.3%	200	0.83	5.4K
$140.00	Aug 21	6.80	7.35	$7.07	7.8%	15	0.58	4.9K
$150.00	Aug 21	2.54	2.75	$2.65	7.9%	48	0.31	3.6K
$125.00	Jul 17	17.25	18.70	$17.98	8.1%	29	0.99	3.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 17	2.90	3.15	$3.03	8.3%	19	0.59	250
$135.00	Aug 21	2.46	2.71	$2.59	9.7%	8	0.28	1.3K
$138.00	Aug 7	2.63	2.90	$2.76	9.8%	11	0.34	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Jul 17	0.87	1.04	$0.96	17.7%	64	0.28	898

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	0.75	0.90	$0.83	18.1%	9	0.11	3.1K
$139.00	Jul 17	0.80	0.96	$0.88	18.2%	356	0.25	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	26.45	29.00	$27.73	9.2%	--	1.00	692
$115.00	Jul 17	26.25	28.75	$27.50	9.1%	--	1.00	905
$120.00	Jul 17	21.10	23.80	$22.45	12.0%	37	0.99	3.8K
$126.00	Jul 17	15.25	17.60	$16.43	14.3%	--	0.99	46
$125.00	Jul 17	17.25	18.70	$17.98	8.1%	29	0.99	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	11.40	13.90	$12.65	19.8%	--	1.00	14
$165.00	Jul 17	21.40	23.90	$22.65	11.0%	1	1.00	--
$167.50	Jul 17	23.85	26.40	$25.13	10.1%	1	1.00	--
$165.00	Jul 24	21.10	23.90	$22.50	12.4%	1	1.00	--
$152.50	Jul 17	9.00	11.45	$10.23	23.9%	--	0.94	108

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 10.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.17	1.29	$1.23	9.8%	1.2K	0.34	10.9K
$150.00	Jul 17	0.20	0.30	$0.25	40.0%	1.0K	0.10	12.0K
$143.00	Jul 17	1.94	2.20	$2.07	12.6%	563	0.48	2.1K
$140.00	Jul 17	3.65	4.20	$3.93	14.0%	494	0.69	9.2K
$144.00	Jul 17	1.53	1.74	$1.64	12.8%	269	0.41	586

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	0.80	0.96	$0.88	18.2%	356	0.25	1.3K
$138.00	Jul 17	0.58	0.74	$0.66	24.2%	304	0.20	4.6K
$120.00	Jul 17	0.01	0.03	$0.02	100.0%	258	0.01	7.1K
$136.00	Jul 17	0.27	0.46	$0.37	51.4%	233	0.12	845
$130.00	Aug 21	1.41	1.58	$1.50	11.3%	221	0.18	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 53.6%, max 172.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	79.8%	29.3%	172.0%	4	1.7K
$165.00	Jul 17	Aug 21	71.0%	30.0%	136.9%	5	2.4K
$115.00	Jul 17	Aug 21	87.3%	37.3%	134.1%	--	1.6K
$120.00	Jul 17	Aug 21	73.9%	35.3%	109.3%	37	4.6K
$125.00	Jul 17	Aug 21	64.7%	33.4%	93.9%	29	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	71.0%	30.0%	136.9%	1	18
$115.00	Jul 17	Aug 21	87.3%	37.3%	134.1%	162	4.7K
$120.00	Jul 17	Aug 28	73.9%	35.1%	110.8%	258	7.1K
$125.00	Jul 17	Aug 21	64.7%	33.4%	93.9%	18	10.1K
$124.00	Jul 17	Jul 31	67.1%	39.2%	71.1%	6	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 33.09, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.22	$7.28	$0.22	33.09	$157.72
$155.00	$157.50	Jul 24	$0.10	$2.40	$0.10	24.00	$155.10
$157.50	$160.00	Jul 24	$0.11	$2.39	$0.11	21.73	$157.61
$165.00	$170.00	Aug 21	$0.23	$4.77	$0.23	20.74	$165.23
$150.00	$152.50	Jul 17	$0.14	$2.36	$0.14	16.86	$150.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$115.00	Aug 7	$0.34	$9.66	$0.34	28.41	$124.66
$120.00	$115.00	Aug 21	$0.21	$4.79	$0.21	22.81	$119.79
$128.00	$126.00	Jul 31	$0.12	$1.88	$0.12	15.67	$127.88
$125.00	$120.00	Aug 21	$0.37	$4.63	$0.37	12.51	$124.63
$125.00	$120.00	Aug 14	$0.43	$4.57	$0.43	10.63	$124.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 39.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$124.00	$128.00	Jul 24	$3.90	$3.90	$0.10	39.00	$127.90
$130.00	$133.00	Jul 24	$2.86	$2.86	$0.14	20.43	$132.86
$121.00	$130.00	Jul 31	$8.52	$8.52	$0.48	17.75	$129.52
$130.00	$132.00	Jul 17	$1.88	$1.88	$0.12	15.67	$131.88
$130.00	$132.00	Jul 31	$1.88	$1.88	$0.12	15.67	$131.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Aug 21	$4.82	$4.82	$0.18	26.78	$160.18
$165.00	$150.00	Jul 24	$14.15	$14.15	$0.85	16.65	$150.85
$160.00	$155.00	Aug 21	$4.00	$4.00	$1.00	4.00	$156.00
$155.00	$150.00	Aug 21	$3.93	$3.93	$1.07	3.67	$151.07
$147.00	$146.00	Jul 17	$0.75	$0.75	$0.25	3.00	$146.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.54, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.05	58.2%	38.4%
$157.50	Jul 17	Jul 24	$0.09	52.6%	34.3%
$135.00	Jul 17	Jul 24	$0.17	44.2%	35.2%
$134.00	Jul 17	Jul 24	$0.20	44.7%	35.6%
$125.00	Jul 17	Aug 21	$0.22	64.7%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.05	87.3%	59.7%
$123.00	Jul 17	Jul 24	$0.06	71.5%	46.4%
$122.00	Jul 24	Jul 31	$0.07	49.6%	41.9%
$124.00	Jul 17	Jul 24	$0.08	67.1%	44.6%
$125.00	Jul 17	Jul 24	$0.08	64.7%	43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.13% of stock, avg 8.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 17	$2.61	$1.85	$4.46	$137.54	$146.46	3.13%
$143.00	Jul 17	$2.07	$2.39	$4.46	$138.54	$147.46	3.13%
$144.00	Jul 17	$1.64	$3.03	$4.67	$139.33	$148.67	3.28%
$145.00	Jul 17	$1.23	$3.48	$4.71	$140.29	$149.71	3.30%
$141.00	Jul 17	$3.28	$1.51	$4.79	$136.21	$145.79	3.36%
$146.00	Jul 17	$0.96	$4.13	$5.09	$140.91	$151.09	3.57%
$140.00	Jul 17	$3.93	$1.20	$5.13	$134.87	$145.13	3.60%
$139.00	Jul 17	$4.60	$0.88	$5.48	$133.52	$144.48	3.84%
$147.00	Jul 17	$0.70	$4.88	$5.58	$141.42	$152.58	3.91%
$138.00	Jul 17	$5.45	$0.66	$6.11	$131.89	$144.11	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.60% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.40	$0.46	$0.86	$119.14	$165.86
$165.00	$125.00	Aug 21	$0.40	$0.83	$1.23	$123.77	$166.23
$160.00	$120.00	Aug 21	$0.80	$0.46	$1.26	$118.74	$161.26
$147.00	$138.00	Jul 17	$0.70	$0.66	$1.36	$136.64	$148.36
$147.00	$139.00	Jul 17	$0.70	$0.88	$1.58	$137.42	$148.58
$146.00	$138.00	Jul 17	$0.96	$0.66	$1.62	$136.38	$147.62
$160.00	$125.00	Aug 21	$0.80	$0.83	$1.63	$123.37	$161.63
$146.00	$139.00	Jul 17	$0.96	$0.88	$1.84	$137.16	$147.84
$145.00	$138.00	Jul 17	$1.23	$0.66	$1.89	$136.11	$146.89
$147.00	$140.00	Jul 17	$0.70	$1.20	$1.90	$138.10	$148.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 10.76, avg credit $1.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
117/119	123/124	Jul 24	$1.83	$0.17	10.76	$117.17	$124.83
125/127	129/137	Aug 14	$7.27	$0.73	9.96	$119.73	$136.27
117/119	122/123	Jul 24	$1.81	$0.19	9.53	$117.19	$123.81
132/133	135/136	Jul 31	$0.90	$0.10	9.00	$132.10	$135.90
130/131	135/136	Jul 31	$0.89	$0.11	8.09	$130.11	$135.89
131/132	135/136	Jul 31	$0.89	$0.11	8.09	$131.11	$135.89
133/134	135/136	Jul 31	$0.89	$0.11	8.09	$133.11	$135.89
145/150	155/160	Aug 21	$4.41	$0.59	7.47	$145.59	$159.41
134/135	136/137	Jul 31	$0.88	$0.12	7.33	$134.12	$136.88
134/135	139/140	Aug 7	$0.88	$0.12	7.33	$134.12	$139.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 17	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Jul 31	$0.08	$2.42	30.25
$160.00	$165.00	$170.00	Aug 21	$0.17	$4.83	28.41
$155.00	$157.50	$160.00	Jul 31	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.07	$4.93	70.43
$115.00	$120.00	$125.00	Aug 21	$0.16	$4.84	30.25
$145.00	$150.00	$155.00	Aug 21	$0.21	$4.79	22.81
$139.00	$140.00	$141.00	Jul 24	$0.06	$0.94	15.67
$143.00	$144.00	$145.00	Jul 24	$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. 123 found (best net $-0.03, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$165.00	1:2	Aug 7	-$0.03	$7.47
$129.00	$137.00	1:2	Aug 14	-$1.76	$6.24
$160.00	$165.00	1:2	Aug 21	$0.00	$5.00
$165.00	$170.00	1:2	Jul 17	-$0.02	$4.98
$165.00	$170.00	1:2	Jul 31	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Jul 17	-$2.65	$7.35
$120.00	$115.00	1:2	Jul 31	$0.00	$5.00
$120.00	$115.00	1:2	Jul 17	-$0.02	$4.98
$120.00	$115.00	1:2	Aug 21	-$0.04	$4.96
$125.00	$120.00	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. 56 found (best yield 3.23%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$4.60	0.50	0.3%	3.23%	3.55%	5	10
$145.00	Aug 21	$4.20	0.44	1.7%	2.95%	4.67%	108	4.4K
$143.00	Aug 7	$4.15	0.49	0.3%	2.91%	3.23%	9	51
$143.00	Jul 31	$3.75	0.51	0.3%	2.63%	2.95%	83	572
$144.00	Aug 7	$3.60	0.46	1.0%	2.53%	3.55%	8	32
$145.00	Aug 14	$3.35	0.44	1.7%	2.35%	4.08%	5	17
$144.00	Jul 31	$3.25	0.47	1.0%	2.28%	3.30%	1	66
$145.00	Aug 7	$3.15	0.43	1.7%	2.21%	3.94%	5	86
$143.00	Jul 24	$2.94	0.50	0.3%	2.06%	2.39%	14	277
$145.00	Jul 31	$2.85	0.43	1.7%	2.00%	3.73%	2	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 7,599

Total Puts 3,700

Put/Call Ratio 0.49

Net Difference 3,899

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