C - Options Database

CITIGROUP INC

$142.71 +1.42%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 16,240

Calls: 11,093 (68%)

Puts: 5,147 (32%)

Prior --

Calls: 17,189 (52%)

Puts: 15,833 (48%)

Current vs Prior +0.00%

Calls: -35.46% (Calls)

Puts: -67.49% (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 -63.22%

Calls: -53.04%

Puts: -74.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $4.75M

Calls: $4.08M (86%)

Puts: $670.1K (14%)

Prior --

Calls: $8.68M (58%)

Puts: $6.33M (42%)

Current vs Prior +0.00%

Calls: -52.95%

Puts: -89.42%

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 -72.27%

Calls: -64.95%

Puts: -87.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.46

Prior 1.00

Current vs Prior -53.60%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -47.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 3.55% | 4.87%3.55% | 9.80%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -23.46% | -15.77%-23.45% | -6.02%

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

Current vs 7-Day Avg +51.07% | -4.80%-34.21% | -8.66%

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

Current vs 7-Day Eod -23.46% | -15.77%-22.74% | -4.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.90% | 10.04%

Calls: 7.78% | 11.11%

Puts: 8.02% | 8.96%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +104.13% | +61.16%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -43.20% | +79.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.08M) vs puts ($670.1K). Extreme bullish P/C ratio of 0.46 - heavy call buying (11,093 calls vs 5,147 puts). P/C ratio dropping 54% - 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
09:55	BULLISH	BULLISH	BULLISH
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 52 of results (avg 8.2%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	2.62	2.76	$2.69	5.2%	56	0.31	3.6K
$140.00	Aug 21	6.80	7.20	$7.00	5.7%	35	0.58	4.9K
$143.00	Jul 17	2.06	2.19	$2.13	6.1%	705	0.48	2.1K
$125.00	Jul 17	17.25	18.35	$17.80	6.2%	29	0.99	3.7K
$130.00	Aug 21	14.00	14.95	$14.48	6.6%	201	0.83	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	2.59	2.75	$2.67	6.0%	23	0.29	1.3K
$145.00	Aug 21	6.75	7.20	$6.98	6.4%	95	0.56	1.4K
$145.00	Aug 7	5.80	6.20	$6.00	6.7%	31	0.58	349
$140.00	Aug 21	4.30	4.60	$4.45	6.7%	57	0.42	1.7K
$139.00	Jul 31	2.29	2.46	$2.38	7.1%	3	0.35	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.65, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	0.45	0.53	$0.49	16.3%	256	0.17	573
$147.00	Jul 17	0.66	0.76	$0.71	14.1%	188	0.22	1.5K
$160.00	Aug 21	0.75	0.86	$0.81	13.6%	2	0.12	1.4K
$150.00	Jul 24	0.78	0.92	$0.85	16.5%	12	0.20	829
$146.00	Jul 17	0.88	1.02	$0.95	14.7%	402	0.28	898

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.06	0.07	$0.07	14.3%	209	0.03	6.1K
$135.00	Jul 17	0.23	0.28	$0.26	19.2%	242	0.09	3.6K
$130.00	Jul 24	0.24	0.29	$0.27	18.5%	16	0.07	228
$132.00	Jul 24	0.37	0.45	$0.41	19.5%	2	0.10	209
$137.00	Jul 17	0.43	0.52	$0.48	18.8%	87	0.16	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	21.85	24.65	$23.25	12.0%	1	1.00	4
$115.00	Aug 21	26.90	29.55	$28.23	9.4%	--	1.00	692
$115.00	Jul 17	26.55	29.20	$27.88	9.5%	--	1.00	905
$120.00	Jul 17	21.50	24.50	$23.00	13.0%	37	0.99	3.8K
$125.00	Jul 17	17.25	18.35	$17.80	6.2%	29	0.99	3.7K

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	23.25	$22.05	10.9%	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	1.00	--
$152.50	Jul 17	8.45	11.10	$9.77	27.1%	--	0.95	108

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 15.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.19	1.34	$1.27	11.8%	1.6K	0.34	10.9K
$150.00	Jul 17	0.21	0.26	$0.24	20.8%	1.3K	0.09	12.0K
$150.00	Jul 31	1.43	1.53	$1.48	6.8%	1.0K	0.25	472
$140.00	Jul 17	3.65	4.00	$3.83	9.1%	737	0.69	9.2K
$143.00	Jul 17	2.06	2.19	$2.13	6.1%	705	0.48	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	0.79	0.92	$0.86	15.1%	427	0.26	1.3K
$138.00	Jul 17	0.59	0.70	$0.65	16.9%	400	0.20	4.6K
$120.00	Jul 17	0.01	0.03	$0.02	100.0%	260	0.01	7.1K
$136.00	Jul 17	0.31	0.40	$0.36	25.0%	250	0.12	845
$135.00	Jul 17	0.23	0.28	$0.26	19.2%	242	0.09	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. 65 strikes (avg 52.2%, max 156.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	80.0%	31.2%	156.5%	5	1.7K
$165.00	Jul 17	Aug 21	71.2%	30.5%	133.6%	5	2.4K
$115.00	Jul 17	Aug 21	78.3%	37.1%	111.2%	--	1.6K
$120.00	Jul 17	Aug 21	73.9%	35.7%	107.2%	37	4.6K
$125.00	Jul 17	Aug 21	63.5%	33.6%	88.9%	29	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	71.2%	30.5%	133.6%	1	18
$120.00	Jul 17	Aug 28	73.9%	34.4%	115.0%	260	7.1K
$115.00	Jul 17	Aug 21	78.3%	37.1%	111.2%	164	4.7K
$125.00	Jul 17	Aug 21	63.5%	33.6%	88.9%	92	10.1K
$127.00	Jul 17	Aug 14	63.9%	34.2%	86.8%	12	273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 27.57, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$165.00	Aug 7	$0.27	$7.23	$0.27	26.78	$157.77
$165.00	$170.00	Aug 21	$0.19	$4.81	$0.19	25.32	$165.19
$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	$0.35	$9.65	$0.35	27.57	$124.65
$120.00	$115.00	Aug 21	$0.22	$4.78	$0.22	21.73	$119.78
$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	$0.38	$4.62	$0.38	12.16	$124.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 40.67, avg 1.92)

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
$121.00	$130.00	Jul 31	$8.65	$8.65	$0.35	24.71	$129.65
$115.00	$120.00	Aug 21	$4.63	$4.63	$0.37	12.51	$119.63
$130.00	$133.00	Jul 24	$2.75	$2.75	$0.25	11.00	$132.75
$128.00	$130.00	Jul 24	$1.83	$1.83	$0.17	10.76	$129.83

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
$150.00	$148.00	Jul 17	$1.83	$1.83	$0.17	10.76	$148.17
$155.00	$152.50	Jul 17	$2.25	$2.25	$0.25	9.00	$152.75
$148.00	$147.00	Jul 17	$0.87	$0.87	$0.13	6.69	$147.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.57, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.05	58.4%	38.6%
$120.00	Jul 17	Jul 24	$0.08	73.9%	51.5%
$157.50	Jul 17	Jul 24	$0.14	43.2%	34.7%
$155.00	Jul 17	Jul 24	$0.21	43.7%	33.6%
$133.00	Jul 17	Jul 24	$0.34	47.5%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.06	78.3%	59.6%
$124.00	Jul 17	Jul 24	$0.07	67.1%	44.1%
$125.00	Jul 17	Jul 24	$0.07	63.5%	41.3%
$122.00	Jul 24	Jul 31	$0.07	49.4%	41.3%
$120.00	Jul 17	Jul 24	$0.08	73.9%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.15% of stock, avg 8.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 17	$2.13	$2.37	$4.50	$138.50	$147.50	3.15%
$142.00	Jul 17	$2.70	$1.88	$4.58	$137.42	$146.58	3.21%
$144.00	Jul 17	$1.66	$2.92	$4.58	$139.42	$148.58	3.21%
$141.00	Jul 17	$3.25	$1.47	$4.72	$136.28	$145.72	3.31%
$145.00	Jul 17	$1.27	$3.63	$4.90	$140.10	$149.90	3.43%
$140.00	Jul 17	$3.83	$1.13	$4.96	$135.04	$144.96	3.48%
$146.00	Jul 17	$0.95	$4.32	$5.27	$140.73	$151.27	3.69%
$139.00	Jul 17	$4.55	$0.86	$5.41	$133.59	$144.41	3.79%
$147.00	Jul 17	$0.71	$5.03	$5.74	$141.26	$152.74	4.02%
$138.00	Jul 17	$5.38	$0.65	$6.03	$131.97	$144.03	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.64% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.42	$0.49	$0.91	$119.09	$165.91
$165.00	$125.00	Aug 21	$0.42	$0.87	$1.29	$123.71	$166.29
$160.00	$120.00	Aug 21	$0.81	$0.49	$1.30	$118.70	$161.30
$147.00	$138.00	Jul 17	$0.71	$0.65	$1.36	$136.64	$148.36
$147.00	$139.00	Jul 17	$0.71	$0.86	$1.57	$137.43	$148.57
$146.00	$138.00	Jul 17	$0.95	$0.65	$1.60	$136.40	$147.60
$160.00	$125.00	Aug 21	$0.81	$0.87	$1.68	$123.32	$161.68
$146.00	$139.00	Jul 17	$0.95	$0.86	$1.81	$137.19	$147.81
$147.00	$140.00	Jul 17	$0.71	$1.13	$1.84	$138.16	$148.84
$145.00	$138.00	Jul 17	$1.27	$0.65	$1.92	$136.08	$146.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 10.11, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
117/119	123/124	Jul 24	$1.82	$0.18	10.11	$117.18	$124.82
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
136/137	138/139	Aug 7	$0.90	$0.10	9.00	$136.10	$138.90
136/137	138/139	Jul 31	$0.89	$0.11	8.09	$136.11	$138.89
136/137	139/140	Aug 7	$0.89	$0.11	8.09	$136.11	$139.89
134/135	138/139	Jul 31	$0.88	$0.12	7.33	$134.12	$138.88
135/136	138/139	Jul 31	$0.88	$0.12	7.33	$135.12	$138.88
136/137	142/143	Aug 7	$0.88	$0.12	7.33	$136.12	$142.88
120/125	130/135	Aug 21	$4.36	$0.64	6.81	$120.64	$134.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 31	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Aug 7	$0.07	$2.43	34.71
$125.00	$130.00	$135.00	Aug 21	$0.14	$4.86	34.71
$160.00	$165.00	$170.00	Aug 21	$0.20	$4.80	24.00
$150.00	$152.50	$155.00	Jul 17	$0.11	$2.39	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
$115.00	$120.00	$125.00	Aug 21	$0.16	$4.84	30.25
$136.00	$137.00	$138.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 31	$0.05	$0.95	19.00
$138.00	$139.00	$140.00	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. 125 found (best net $-1.99, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$129.00	$137.00	1:2	Aug 14	-$1.88	$6.12
$144.00	$150.00	1:2	Aug 28	-$0.70	$5.30
$165.00	$170.00	1:2	Jul 17	-$0.02	$4.98
$160.00	$165.00	1:2	Aug 21	-$0.03	$4.97
$165.00	$170.00	1:2	Aug 21	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Jul 17	-$1.99	$8.01
$120.00	$115.00	1:2	Jul 17	$0.00	$5.00
$120.00	$115.00	1:2	Jul 31	-$0.02	$4.98
$120.00	$115.00	1:2	Aug 21	-$0.05	$4.95
$125.00	$120.00	1:2	Aug 21	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 3.50%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$144.00	Aug 28	$5.00	0.47	0.9%	3.50%	4.41%	4	2
$143.00	Aug 14	$4.60	0.49	0.2%	3.22%	3.43%	5	10
$145.00	Aug 21	$4.30	0.44	1.6%	3.01%	4.62%	226	4.4K
$143.00	Aug 7	$4.05	0.48	0.2%	2.84%	3.04%	21	51
$143.00	Jul 31	$3.70	0.50	0.2%	2.59%	2.80%	95	572
$145.00	Aug 14	$3.70	0.43	1.6%	2.59%	4.20%	5	17
$144.00	Aug 7	$3.60	0.45	0.9%	2.52%	3.43%	8	32
$144.00	Jul 31	$3.30	0.46	0.9%	2.31%	3.22%	1	66
$146.00	Aug 14	$3.25	0.40	2.3%	2.28%	4.58%	1	5
$145.00	Aug 7	$3.20	0.42	1.6%	2.24%	3.85%	6	86

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 11,093

Total Puts 5,147

Put/Call Ratio 0.46

Net Difference 5,946

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