C - Options Database

CITIGROUP INC

$142.98 +1.61%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 14,049

Calls: 9,704 (69%)

Puts: 4,345 (31%)

Prior --

Calls: 17,189 (52%)

Puts: 15,833 (48%)

Current vs Prior +0.00%

Calls: -43.55% (Calls)

Puts: -72.56% (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 -68.18%

Calls: -58.92%

Puts: -78.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $4.30M

Calls: $3.71M (86%)

Puts: $589.4K (14%)

Prior --

Calls: $8.68M (58%)

Puts: $6.33M (42%)

Current vs Prior +0.00%

Calls: -57.22%

Puts: -90.69%

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 -74.90%

Calls: -68.13%

Puts: -89.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.45

Prior 1.00

Current vs Prior -55.22%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -49.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 3.52% | 4.91%3.52% | 9.74%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -24.06% | -15.09%-24.06% | -6.54%

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

Current vs 7-Day Avg +49.88% | -4.03%-34.73% | -9.17%

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

Current vs 7-Day Eod -24.06% | -15.09%-23.34% | -5.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.38% | 10.70%

Calls: 6.62% | 10.53%

Puts: 4.15% | 10.87%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +39.02% | +71.75%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -61.32% | +91.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.71M) vs puts ($589.4K). Extreme bullish P/C ratio of 0.45 - heavy call buying (9,704 calls vs 4,345 puts). P/C ratio dropping 55% - 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
09:50	BULLISH	BULLISH	BULLISH
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 51 of results (avg 8.1%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 17	2.28	2.35	$2.32	3.0%	622	0.52	2.1K
$150.00	Jul 31	1.56	1.63	$1.60	4.4%	655	0.26	472
$130.00	Aug 21	14.05	14.70	$14.38	4.5%	201	0.83	5.4K
$140.00	Aug 21	7.00	7.35	$7.18	4.9%	32	0.59	4.9K
$130.00	Jul 17	12.55	13.25	$12.90	5.4%	11	0.97	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 17	2.13	2.22	$2.17	4.1%	28	0.49	2.3K
$144.00	Jul 17	2.66	2.81	$2.74	5.5%	49	0.56	250
$145.00	Aug 21	6.55	6.95	$6.75	5.9%	95	0.55	1.4K
$135.00	Aug 21	2.49	2.66	$2.58	6.6%	18	0.28	1.3K
$145.00	Aug 7	5.65	6.05	$5.85	6.8%	28	0.57	349

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.75, cheapest $0.48)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	0.51	0.62	$0.56	19.6%	254	0.19	573
$147.00	Jul 17	0.73	0.84	$0.78	14.1%	176	0.25	1.5K
$160.00	Aug 21	0.77	0.88	$0.83	13.3%	2	0.12	1.4K
$150.00	Jul 24	0.83	0.98	$0.91	16.5%	9	0.20	829

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.43	0.52	$0.48	18.8%	23	0.06	2.9K
$134.00	Jul 24	0.55	0.66	$0.61	18.0%	4	0.14	109
$138.00	Jul 17	0.56	0.68	$0.62	19.4%	363	0.19	4.6K
$135.00	Jul 24	0.68	0.80	$0.74	16.2%	14	0.16	222
$139.00	Jul 17	0.74	0.89	$0.82	18.3%	406	0.23	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
$120.00	Jul 24	21.70	24.45	$23.08	11.9%	2	1.00	37
$122.00	Jul 24	19.75	22.30	$21.03	12.1%	--	1.00	15
$123.00	Jul 24	18.75	21.30	$20.02	12.7%	--	1.00	84
$124.00	Jul 24	17.75	20.25	$19.00	13.2%	--	1.00	12
$120.00	Jul 31	21.85	24.65	$23.25	12.0%	1	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	11.20	12.85	$12.02	13.7%	--	1.00	14
$165.00	Jul 17	20.85	23.55	$22.20	12.2%	1	1.00	--
$167.50	Jul 17	23.30	26.05	$24.68	11.1%	1	1.00	--
$165.00	Jul 24	20.65	23.50	$22.08	12.9%	1	0.99	--
$152.50	Jul 17	8.45	11.10	$9.77	27.1%	--	0.96	108

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 13.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.33	1.51	$1.42	12.7%	1.4K	0.38	10.9K
$150.00	Jul 17	0.24	0.30	$0.27	22.2%	1.2K	0.11	12.0K
$150.00	Jul 31	1.56	1.63	$1.60	4.4%	655	0.26	472
$143.00	Jul 17	2.28	2.35	$2.32	3.0%	622	0.52	2.1K
$140.00	Jul 17	3.90	4.30	$4.10	9.8%	618	0.71	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	0.74	0.89	$0.82	18.3%	406	0.23	1.3K
$138.00	Jul 17	0.56	0.68	$0.62	19.4%	363	0.19	4.6K
$120.00	Jul 17	0.01	0.02	$0.02	50.0%	260	0.01	7.1K
$136.00	Jul 17	0.29	0.38	$0.34	26.5%	242	0.11	845
$130.00	Aug 21	1.41	1.57	$1.49	10.7%	231	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 53.7%, max 155.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	78.6%	30.8%	155.1%	5	1.7K
$165.00	Jul 17	Aug 21	69.7%	30.0%	132.6%	5	2.4K
$115.00	Jul 17	Aug 21	79.4%	37.4%	112.1%	--	1.6K
$120.00	Jul 17	Aug 21	72.7%	35.8%	103.0%	37	4.6K
$125.00	Jul 17	Aug 21	67.1%	33.6%	99.4%	29	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	69.7%	30.0%	132.6%	1	18
$115.00	Jul 17	Aug 21	79.4%	37.4%	112.1%	163	4.7K
$120.00	Jul 17	Aug 28	72.7%	34.9%	108.2%	260	7.1K
$125.00	Jul 17	Aug 21	67.1%	33.6%	99.4%	19	10.1K
$124.00	Jul 17	Jul 31	68.4%	39.2%	74.3%	6	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 29.30, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.26	$7.24	$0.26	27.85	$157.76
$165.00	$170.00	Aug 21	$0.18	$4.82	$0.18	26.78	$165.18
$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
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$115.00	Aug 7	$0.33	$9.67	$0.33	29.30	$124.67
$120.00	$115.00	Aug 21	$0.23	$4.77	$0.23	20.74	$119.77
$128.00	$126.00	Jul 31	$0.11	$1.89	$0.11	17.18	$127.89
$125.00	$120.00	Aug 14	$0.30	$4.70	$0.30	15.67	$124.70
$125.00	$120.00	Aug 21	$0.35	$4.65	$0.35	13.29	$124.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 40.67, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.88	$4.88	$0.12	40.67	$119.88
$120.00	$125.00	Jul 17	$4.87	$4.87	$0.13	37.46	$124.87
$121.00	$130.00	Jul 31	$8.65	$8.65	$0.35	24.71	$129.65
$130.00	$133.00	Jul 24	$2.80	$2.80	$0.20	14.00	$132.80
$115.00	$120.00	Aug 21	$4.63	$4.63	$0.37	12.51	$119.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$150.00	Jul 24	$14.05	$14.05	$0.95	14.79	$150.95
$165.00	$160.00	Aug 21	$4.65	$4.65	$0.35	13.29	$160.35
$155.00	$152.50	Jul 17	$2.25	$2.25	$0.25	9.00	$152.75
$150.00	$148.00	Jul 17	$1.70	$1.70	$0.30	5.67	$148.30
$160.00	$155.00	Aug 21	$4.22	$4.22	$0.78	5.41	$155.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.56, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.05	56.9%	38.1%
$120.00	Jul 17	Jul 24	$0.08	72.7%	51.9%
$157.50	Jul 17	Jul 24	$0.09	51.2%	34.3%
$155.00	Jul 17	Jul 24	$0.21	42.2%	33.0%
$135.00	Jul 17	Jul 24	$0.28	45.8%	35.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.05	67.1%	41.7%
$115.00	Jul 17	Jul 24	$0.06	79.4%	59.9%
$123.00	Jul 17	Jul 24	$0.06	72.9%	46.7%
$122.00	Jul 24	Jul 31	$0.07	49.9%	41.9%
$120.00	Jul 17	Jul 24	$0.08	72.7%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 3.14% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 17	$2.32	$2.17	$4.49	$138.51	$147.49	3.14%
$144.00	Jul 17	$1.84	$2.74	$4.58	$139.42	$148.58	3.20%
$142.00	Jul 17	$2.87	$1.78	$4.65	$137.35	$146.65	3.25%
$141.00	Jul 17	$3.40	$1.39	$4.79	$136.21	$145.79	3.35%
$145.00	Jul 17	$1.42	$3.40	$4.82	$140.18	$149.82	3.37%
$146.00	Jul 17	$1.06	$4.05	$5.11	$140.89	$151.11	3.57%
$140.00	Jul 17	$4.10	$1.07	$5.17	$134.83	$145.17	3.62%
$147.00	Jul 17	$0.78	$4.80	$5.58	$141.42	$152.58	3.90%
$139.00	Jul 17	$4.82	$0.82	$5.64	$133.36	$144.64	3.94%
$148.00	Jul 17	$0.56	$5.60	$6.16	$141.84	$154.16	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.62% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.41	$0.48	$0.89	$119.11	$165.89
$165.00	$125.00	Aug 21	$0.41	$0.83	$1.24	$123.76	$166.24
$160.00	$120.00	Aug 21	$0.83	$0.48	$1.31	$118.69	$161.31
$148.00	$139.00	Jul 17	$0.56	$0.82	$1.38	$137.62	$149.38
$147.00	$139.00	Jul 17	$0.78	$0.82	$1.60	$137.40	$148.60
$148.00	$140.00	Jul 17	$0.56	$1.07	$1.63	$138.37	$149.63
$160.00	$125.00	Aug 21	$0.83	$0.83	$1.66	$123.34	$161.66
$147.00	$140.00	Jul 17	$0.78	$1.07	$1.85	$138.15	$148.85
$146.00	$139.00	Jul 17	$1.06	$0.82	$1.88	$137.12	$147.88
$165.00	$130.00	Aug 21	$0.41	$1.49	$1.90	$128.10	$166.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 15.67, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/127	143/145	Aug 14	$1.88	$0.12	15.67	$125.12	$144.88
125/127	129/137	Aug 14	$7.50	$0.50	15.00	$119.50	$136.50
117/119	123/124	Jul 24	$1.80	$0.20	9.00	$117.20	$124.80
136/137	138/139	Jul 31	$0.90	$0.10	9.00	$136.10	$138.90
115/120	125/130	Aug 21	$4.50	$0.50	9.00	$115.50	$129.50
117/119	122/123	Jul 24	$1.79	$0.21	8.52	$117.21	$123.79
117/119	133/134	Jul 24	$1.78	$0.22	8.09	$117.22	$134.78
130/131	136/137	Jul 31	$0.89	$0.11	8.09	$130.11	$136.89
131/132	138/139	Aug 7	$0.89	$0.11	8.09	$131.11	$138.89
136/137	142/143	Aug 7	$0.89	$0.11	8.09	$136.11	$142.89

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	Aug 7	$0.07	$2.43	34.71
$150.00	$152.50	$155.00	Jul 17	$0.08	$2.42	30.25
$157.50	$160.00	$162.50	Jul 17	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Jul 17	$0.09	$2.41	26.78
$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
$115.00	$120.00	$125.00	Aug 21	$0.12	$4.88	40.67
$138.00	$139.00	$140.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 24	$0.05	$0.95	19.00
$131.00	$132.00	$133.00	Jul 31	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 17	$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. 126 found (best net $-1.84, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$137.00	1:2	Aug 14	-$1.88	$6.12
$165.00	$170.00	1:2	Jul 17	-$0.02	$4.98
$165.00	$170.00	1:2	Jul 31	-$0.05	$4.95
$165.00	$170.00	1:2	Aug 21	-$0.05	$4.95
$155.00	$160.00	1:2	Aug 21	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Jul 17	-$1.84	$8.16
$120.00	$115.00	1:2	Jul 17	$0.00	$5.00
$120.00	$115.00	1:2	Jul 31	$0.00	$5.00
$120.00	$115.00	1:2	Aug 21	-$0.02	$4.98
$125.00	$120.00	1:2	Aug 21	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.25%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$4.65	0.50	0.0%	3.25%	3.27%	5	10
$145.00	Aug 21	$4.45	0.45	1.4%	3.11%	4.53%	178	4.4K
$143.00	Aug 7	$4.25	0.50	0.0%	2.97%	2.99%	9	51
$143.00	Jul 31	$3.90	0.51	0.0%	2.73%	2.74%	95	572
$144.00	Aug 7	$3.80	0.46	0.7%	2.66%	3.37%	8	32
$145.00	Aug 14	$3.75	0.44	1.4%	2.62%	4.04%	5	17
$144.00	Jul 31	$3.45	0.47	0.7%	2.41%	3.13%	1	66
$145.00	Aug 7	$3.35	0.43	1.4%	2.34%	3.76%	6	86
$146.00	Aug 14	$3.20	0.41	2.1%	2.24%	4.35%	1	5
$143.00	Jul 24	$3.10	0.51	0.0%	2.17%	2.18%	17	277

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 9,704

Total Puts 4,345

Put/Call Ratio 0.45

Net Difference 5,359

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