C - Options Database

CITIGROUP INC

$142.60 +1.34%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶

◀ 7/14 10:00

Option Volume

Detail

ℹ

Current (07/14 10:00am) 18,200

Calls: 12,372 (68%)

Puts: 5,828 (32%)

Prior --

Calls: 17,189 (52%)

Puts: 15,833 (48%)

Current vs Prior +0.00%

Calls: -28.02% (Calls)

Puts: -63.19% (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 -58.78%

Calls: -47.62%

Puts: -71.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $5.24M

Calls: $4.44M (85%)

Puts: $801.4K (15%)

Prior --

Calls: $8.68M (58%)

Puts: $6.33M (42%)

Current vs Prior +0.00%

Calls: -48.85%

Puts: -87.35%

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 -69.43%

Calls: -61.90%

Puts: -85.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.47

Prior 1.00

Current vs Prior -52.89%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -47.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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% | 4.89%3.51% | 9.75%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -24.30% | -15.34%-24.30% | -6.48%

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

Current vs 7-Day Avg +49.39% | -4.31%-34.94% | -9.12%

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

Current vs 7-Day Eod -24.30% | -15.34%-23.59% | -5.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.57% | 10.77%

Calls: 8.81% | 9.78%

Puts: 8.33% | 11.76%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +121.45% | +72.87%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -38.38% | +92.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.44M) vs puts ($801.4K). Extreme bullish P/C ratio of 0.47 - heavy call buying (12,372 calls vs 5,828 puts). P/C ratio dropping 53% - 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
10:00	BULLISH	BULLISH	BULLISH
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 66 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	2.62	2.75	$2.69	4.8%	59	0.31	3.6K
$125.00	Jul 17	17.10	18.00	$17.55	5.1%	29	1.00	3.7K
$140.00	Aug 21	6.75	7.15	$6.95	5.8%	51	0.58	4.9K
$146.00	Jul 24	1.82	1.93	$1.88	5.9%	35	0.35	1.1K
$144.00	Jul 24	2.57	2.73	$2.65	6.0%	15	0.44	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 7	6.00	6.30	$6.15	4.9%	39	0.58	349
$145.00	Aug 21	6.75	7.15	$6.95	5.8%	95	0.56	1.4K
$140.00	Aug 21	4.30	4.60	$4.45	6.7%	58	0.42	1.7K
$135.00	Aug 21	2.57	2.75	$2.66	6.8%	33	0.29	1.3K
$140.00	Jul 31	2.66	2.85	$2.76	6.9%	1	0.38	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.64, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	0.42	0.50	$0.46	17.4%	20	0.12	1.2K
$148.00	Jul 17	0.43	0.52	$0.48	18.8%	273	0.17	573
$147.00	Jul 17	0.63	0.76	$0.70	18.6%	195	0.22	1.5K
$160.00	Aug 21	0.74	0.85	$0.80	13.7%	122	0.12	1.4K
$150.00	Jul 24	0.78	0.87	$0.83	10.8%	12	0.19	829

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.06	0.07	$0.07	14.3%	219	0.03	6.1K
$131.00	Jul 17	0.08	0.09	$0.09	11.1%	232	0.03	553
$135.00	Jul 17	0.25	0.29	$0.27	14.8%	259	0.09	3.6K
$130.00	Jul 24	0.24	0.29	$0.27	18.5%	90	0.07	228
$137.00	Jul 17	0.46	0.53	$0.50	14.0%	87	0.16	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	26.55	29.20	$27.88	9.5%	--	1.00	905
$120.00	Jul 17	21.85	24.30	$23.08	10.6%	37	1.00	3.8K
$125.00	Jul 17	17.10	18.00	$17.55	5.1%	29	1.00	3.7K
$126.00	Jul 17	15.60	18.20	$16.90	15.4%	--	1.00	46
$127.00	Jul 17	15.10	17.10	$16.10	12.4%	36	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	23.30	26.05	$24.68	11.1%	1	0.99	--
$165.00	Jul 24	20.65	23.50	$22.08	12.9%	1	0.99	--
$165.00	Jul 17	20.85	23.25	$22.05	10.9%	1	0.98	--
$155.00	Jul 17	11.20	13.30	$12.25	17.1%	--	0.98	14
$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. 202 active (total vol 16.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	1.18	1.31	$1.25	10.4%	1.7K	0.34	10.9K
$150.00	Jul 17	0.20	0.25	$0.23	21.7%	1.5K	0.09	12.0K
$150.00	Jul 31	1.37	1.53	$1.45	11.0%	1.2K	0.25	472
$143.00	Jul 17	1.97	2.18	$2.08	10.1%	769	0.48	2.1K
$140.00	Jul 17	3.65	3.90	$3.78	6.6%	761	0.69	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	0.82	0.98	$0.90	17.8%	429	0.26	1.3K
$138.00	Jul 17	0.60	0.71	$0.66	16.7%	409	0.20	4.6K
$142.00	Jul 17	1.81	1.99	$1.90	9.5%	317	0.45	3.4K
$120.00	Jul 17	0.01	0.02	$0.02	50.0%	260	0.01	7.1K
$135.00	Jul 17	0.25	0.29	$0.27	14.8%	259	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 50.6%, max 156.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 21	80.2%	31.2%	156.8%	5	1.7K
$165.00	Jul 17	Aug 21	70.4%	30.4%	131.5%	5	2.4K
$115.00	Jul 17	Aug 21	78.2%	37.9%	106.7%	--	1.6K
$120.00	Jul 17	Aug 21	71.5%	35.8%	99.5%	37	4.6K
$162.50	Jul 17	Jul 31	58.5%	33.2%	76.6%	--	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	70.4%	30.4%	131.5%	1	18
$120.00	Jul 17	Aug 28	71.5%	34.3%	108.4%	260	7.1K
$115.00	Jul 17	Aug 21	78.2%	37.9%	106.7%	169	4.7K
$127.00	Jul 17	Aug 14	59.5%	34.1%	74.6%	13	273
$125.00	Jul 17	Aug 21	58.1%	33.7%	72.4%	96	10.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 28.41, avg 3.89)

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	$0.18	$4.82	$0.18	26.78	$165.18
$157.50	$160.00	Jul 24	$0.10	$2.40	$0.10	24.00	$157.60
$150.00	$152.50	Jul 17	$0.14	$2.36	$0.14	16.86	$150.14
$157.50	$160.00	Jul 31	$0.15	$2.35	$0.15	15.67	$157.65

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	$0.20	$4.80	$0.20	24.00	$119.80
$128.00	$126.00	Jul 31	$0.12	$1.88	$0.12	15.67	$127.88
$125.00	$120.00	Aug 21	$0.38	$4.62	$0.38	12.16	$124.62
$125.00	$120.00	Aug 14	$0.39	$4.61	$0.39	11.82	$124.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 49.00, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$121.00	$130.00	Jul 31	$8.70	$8.70	$0.30	29.00	$129.70
$115.00	$120.00	Jul 17	$4.80	$4.80	$0.20	24.00	$119.80
$115.00	$120.00	Aug 21	$4.63	$4.63	$0.37	12.51	$119.63
$130.00	$133.00	Jul 24	$2.77	$2.77	$0.23	12.04	$132.77
$130.00	$132.00	Jul 31	$1.77	$1.77	$0.23	7.70	$131.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$155.00	Jul 17	$9.80	$9.80	$0.20	49.00	$155.20
$165.00	$150.00	Jul 24	$14.25	$14.25	$0.75	19.00	$150.75
$165.00	$160.00	Aug 21	$4.65	$4.65	$0.35	13.29	$160.35
$152.50	$150.00	Jul 17	$2.14	$2.14	$0.36	5.94	$150.36
$148.00	$147.00	Jul 17	$0.85	$0.85	$0.15	5.67	$147.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 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	58.5%	38.4%
$157.50	Jul 17	Jul 24	$0.14	43.3%	34.8%
$130.00	Jul 17	Jul 24	$0.17	50.4%	37.3%
$155.00	Jul 17	Jul 24	$0.19	43.9%	33.4%
$133.00	Jul 17	Jul 24	$0.30	45.7%	35.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.06	78.2%	59.4%
$124.00	Jul 17	Jul 24	$0.06	61.2%	42.1%
$120.00	Jul 17	Jul 24	$0.07	71.5%	50.4%
$123.00	Jul 17	Jul 24	$0.08	64.2%	45.7%
$125.00	Jul 17	Jul 24	$0.08	58.1%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.14% of stock, avg 8.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$143.00	Jul 17	$2.08	$2.40	$4.48	$138.52	$147.48	3.14%
$142.00	Jul 17	$2.61	$1.90	$4.51	$137.49	$146.51	3.16%
$144.00	Jul 17	$1.62	$2.95	$4.57	$139.43	$148.57	3.20%
$141.00	Jul 17	$3.15	$1.51	$4.66	$136.34	$145.66	3.27%
$140.00	Jul 17	$3.78	$1.16	$4.94	$135.06	$144.94	3.46%
$145.00	Jul 17	$1.25	$3.68	$4.93	$140.07	$149.93	3.46%
$146.00	Jul 17	$0.95	$4.38	$5.33	$140.67	$151.33	3.74%
$139.00	Jul 17	$4.50	$0.90	$5.40	$133.60	$144.40	3.79%
$147.00	Jul 17	$0.70	$5.10	$5.80	$141.20	$152.80	4.07%
$138.00	Jul 17	$5.35	$0.66	$6.01	$131.99	$144.01	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.64% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$120.00	Aug 21	$0.41	$0.50	$0.91	$119.09	$165.91
$165.00	$125.00	Aug 21	$0.41	$0.88	$1.29	$123.71	$166.29
$160.00	$120.00	Aug 21	$0.80	$0.50	$1.30	$118.70	$161.30
$147.00	$138.00	Jul 17	$0.70	$0.66	$1.36	$136.64	$148.36
$147.00	$139.00	Jul 17	$0.70	$0.90	$1.60	$137.40	$148.60
$146.00	$138.00	Jul 17	$0.95	$0.66	$1.61	$136.39	$147.61
$160.00	$125.00	Aug 21	$0.80	$0.88	$1.68	$123.32	$161.68
$146.00	$139.00	Jul 17	$0.95	$0.90	$1.85	$137.15	$147.85
$147.00	$140.00	Jul 17	$0.70	$1.16	$1.86	$138.14	$148.86
$145.00	$138.00	Jul 17	$1.25	$0.66	$1.91	$136.09	$146.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 17.18, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
126/128	130/132	Jul 31	$1.89	$0.11	17.18	$126.11	$131.89
117/119	123/124	Jul 24	$1.80	$0.20	9.00	$117.20	$124.80
136/137	139/140	Aug 7	$0.90	$0.10	9.00	$136.10	$139.90
135/136	138/139	Jul 31	$0.89	$0.11	8.09	$135.11	$138.89
115/120	125/130	Aug 21	$4.40	$0.60	7.33	$115.60	$129.40
120/125	130/135	Aug 21	$4.38	$0.62	7.06	$120.62	$134.38
131/132	135/136	Jul 31	$0.87	$0.13	6.69	$131.13	$135.87
134/135	138/139	Jul 31	$0.87	$0.13	6.69	$134.13	$138.87
136/137	141/142	Aug 7	$0.87	$0.13	6.69	$136.13	$141.87
120/125	129/137	Aug 14	$6.96	$1.04	6.69	$118.04	$135.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 31	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 31	$0.07	$2.43	34.71
$152.50	$155.00	$157.50	Aug 14	$0.07	$2.43	34.71
$125.00	$130.00	$135.00	Aug 21	$0.20	$4.80	24.00
$160.00	$165.00	$170.00	Aug 21	$0.21	$4.79	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.17	$4.83	28.41
$115.00	$120.00	$125.00	Aug 21	$0.18	$4.82	26.78
$135.00	$136.00	$137.00	Jul 17	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 24	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 24	$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. 126 found (best net $-2.45, 117 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	-$0.71	$5.29
$160.00	$165.00	1:2	Aug 21	-$0.02	$4.98
$165.00	$170.00	1:2	Jul 17	-$0.03	$4.97
$165.00	$170.00	1:2	Jul 31	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$155.00	1:2	Jul 17	-$2.45	$7.55
$120.00	$115.00	1:2	Jul 17	$0.00	$5.00
$120.00	$115.00	1:2	Jul 31	-$0.01	$4.99
$120.00	$115.00	1:2	Aug 21	-$0.10	$4.90
$120.00	$115.00	1:2	Aug 14	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 3.54%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$144.00	Aug 28	$5.05	0.47	1.0%	3.54%	4.52%	4	2
$143.00	Aug 14	$4.55	0.49	0.3%	3.19%	3.47%	5	10
$145.00	Aug 21	$4.25	0.44	1.7%	2.98%	4.66%	242	4.4K
$143.00	Aug 7	$4.10	0.48	0.3%	2.88%	3.16%	33	51
$144.00	Aug 14	$4.10	0.46	1.0%	2.88%	3.86%	3	2
$143.00	Jul 31	$3.75	0.50	0.3%	2.63%	2.91%	95	572
$144.00	Aug 7	$3.65	0.45	1.0%	2.56%	3.54%	8	32
$145.00	Aug 14	$3.65	0.43	1.7%	2.56%	4.24%	5	17
$144.00	Jul 31	$3.30	0.46	1.0%	2.31%	3.30%	1	66
$146.00	Aug 14	$3.25	0.40	2.4%	2.28%	4.66%	1	5

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 12,372

Total Puts 5,828

Put/Call Ratio 0.47

Net Difference 6,544

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