C - Options Database

CITIGROUP INC

$132.81 -5.61%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 15:06)

◀ 7/14 14:05 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 133,493

Calls: 72,364 (54%)

Puts: 61,129 (46%)

Prior (07/13) 49,544

Calls: 29,092 (59%)

Puts: 20,452 (41%)

Current vs Prior +169.44%

Calls: +148.74% (Calls)

Puts: +198.89% (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 +202.31%

Calls: +206.37%

Puts: +197.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $39.75M

Calls: $15.92M (40%)

Puts: $23.83M (60%)

Prior (07/13) $31.36M

Calls: $27.83M (89%)

Puts: $3.52M (11%)

Current vs Prior +26.76%

Calls: -42.82%

Puts: +576.43%

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 +131.85%

Calls: +36.57%

Puts: +334.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 0.84

Prior (07/13) 0.70

Current vs Prior +20.16%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -5.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 1,183,983

Calls: 525,562 (44%)

Puts: 658,421 (56%)

Prior (07/13) 1,151,770

Calls: 508,984 (44%)

Puts: 642,786 (56%)

Current vs Prior +2.80%

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 3.87% | 5.17%3.87% | 10.05%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -16.61% | -10.67%-16.61% | -3.56%

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

Current vs 7-Day Avg +64.57% | +0.97%-28.33% | -6.28%

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

Current vs 7-Day Eod -16.61% | -10.67%-15.83% | -2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.10% | 10.04%

Calls: 5.36% | 12.23%

Puts: 6.84% | 7.86%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +57.62% | +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 -56.14% | +79.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (132% higher). Unusually high activity with volume up 169% vs prior - elevated interest. Volume explosion - 202% above 7-day average (133,493 vs avg 44,157).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BULLISH	BULLISH
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 68 of results (avg 7.7%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	22.60	23.55	$23.08	4.1%	5	0.95	527
$130.00	Aug 21	6.70	7.00	$6.85	4.4%	570	0.58	5.4K
$132.00	Jul 17	2.72	2.87	$2.80	5.4%	62	0.56	23
$135.00	Aug 21	4.15	4.40	$4.28	5.8%	1.9K	0.44	2.3K
$115.00	Aug 21	18.05	19.15	$18.60	5.9%	57	0.91	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	4.05	4.20	$4.13	3.6%	6.3K	0.41	2.5K
$125.00	Aug 21	2.41	2.51	$2.46	4.1%	1.9K	0.28	3.1K
$140.00	Aug 21	9.65	10.10	$9.88	4.6%	279	0.70	1.7K
$135.00	Aug 21	6.35	6.65	$6.50	4.6%	786	0.56	1.3K
$120.00	Aug 21	1.37	1.45	$1.41	5.7%	729	0.17	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 17	0.20	0.23	$0.22	13.6%	848	0.08	902
$145.00	Jul 24	0.26	0.29	$0.28	10.7%	712	0.07	11.1K
$140.00	Jul 17	0.30	0.32	$0.31	6.5%	4.1K	0.11	9.2K
$139.00	Jul 17	0.37	0.44	$0.41	17.1%	1.1K	0.14	1.4K
$138.00	Jul 17	0.51	0.61	$0.56	17.9%	1.7K	0.18	483

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.31	0.34	$0.33	9.1%	1.7K	0.11	7.0K
$121.00	Jul 24	0.32	0.39	$0.36	19.4%	13	0.08	7
$122.00	Jul 24	0.39	0.47	$0.43	18.6%	15	0.10	33
$126.00	Jul 17	0.40	0.48	$0.44	18.2%	148	0.14	428
$123.00	Jul 24	0.47	0.57	$0.52	19.2%	8	0.12	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	22.00	24.40	$23.20	10.3%	8	1.00	1.9K
$115.00	Jul 17	17.05	19.40	$18.23	12.9%	10	0.99	905
$115.00	Jul 24	17.05	19.60	$18.33	13.9%	1	0.98	1
$120.00	Jul 17	12.05	13.20	$12.63	9.1%	110	0.97	3.8K
$110.00	Aug 21	22.60	23.55	$23.08	4.1%	5	0.95	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	11.65	13.20	$12.43	12.5%	98	1.00	1.2K
$148.00	Jul 17	14.20	16.25	$15.23	13.5%	5	1.00	51
$149.00	Jul 17	14.65	17.05	$15.85	15.1%	1	1.00	5
$150.00	Jul 17	16.05	18.25	$17.15	12.8%	3	1.00	402
$152.50	Jul 17	18.15	20.95	$19.55	14.3%	--	1.00	108

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 118.8K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	2.40	2.55	$2.47	6.1%	5.0K	0.30	4.9K
$145.00	Jul 17	0.05	0.08	$0.07	42.9%	4.3K	0.03	10.9K
$140.00	Jul 17	0.30	0.32	$0.31	6.5%	4.1K	0.11	9.2K
$150.00	Jul 17	0.02	0.04	$0.03	66.7%	3.5K	0.01	12.0K
$150.00	Jul 31	0.19	0.28	$0.24	37.5%	3.1K	0.06	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 14	1.01	1.20	$1.11	17.1%	8.0K	0.16	30
$130.00	Aug 21	4.05	4.20	$4.13	3.6%	6.3K	0.41	2.5K
$133.00	Jul 17	2.26	2.42	$2.34	6.8%	4.1K	0.51	3.6K
$138.00	Jul 17	5.55	5.95	$5.75	7.0%	2.9K	0.82	4.6K
$133.00	Jul 31	3.75	4.20	$3.98	11.3%	2.5K	0.50	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 59.0%, max 112.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Jul 17	Aug 14	69.3%	32.6%	112.9%	57	606
$152.50	Jul 17	Aug 14	63.8%	31.2%	104.5%	481	3.8K
$149.00	Jul 17	Aug 28	63.2%	31.8%	98.7%	274	657
$155.00	Jul 17	Aug 28	66.1%	33.3%	98.4%	897	6.8K
$147.00	Jul 17	Aug 28	60.5%	30.9%	95.8%	680	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 17	Aug 21	66.1%	31.6%	109.0%	2	52
$110.00	Jul 17	Aug 28	71.4%	35.3%	102.3%	27	1.8K
$150.00	Jul 17	Aug 21	58.6%	31.6%	85.4%	19	504
$146.00	Jul 17	Aug 14	57.2%	31.2%	83.6%	44	173
$147.00	Jul 17	Aug 14	60.5%	33.6%	80.3%	79	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 26.27, avg 3.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Aug 14	$0.12	$2.38	$0.12	19.83	$155.12
$150.00	$152.50	Aug 7	$0.14	$2.36	$0.14	16.86	$150.14
$150.00	$152.50	Aug 14	$0.15	$2.35	$0.15	15.67	$150.15
$150.00	$155.00	Aug 21	$0.33	$4.67	$0.33	14.15	$150.33
$150.00	$155.00	Aug 28	$0.44	$4.56	$0.44	10.36	$150.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$120.00	Jul 17	$0.11	$2.89	$0.11	26.27	$122.89
$115.00	$110.00	Jul 31	$0.20	$4.80	$0.20	24.00	$114.80
$115.00	$110.00	Aug 7	$0.23	$4.77	$0.23	20.74	$114.77
$120.00	$115.00	Jul 31	$0.27	$4.73	$0.27	17.52	$119.73
$115.00	$110.00	Aug 14	$0.35	$4.65	$0.35	13.29	$114.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 15.67, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Aug 21	$4.48	$4.48	$0.52	8.62	$114.48
$126.00	$128.00	Jul 24	$1.78	$1.78	$0.22	8.09	$127.78
$115.00	$120.00	Aug 21	$4.42	$4.42	$0.58	7.62	$119.42
$120.00	$123.00	Jul 17	$2.65	$2.65	$0.35	7.57	$122.65
$120.00	$121.00	Jul 24	$0.88	$0.88	$0.12	7.33	$120.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Aug 21	$4.70	$4.70	$0.30	15.67	$145.30
$155.00	$147.00	Aug 7	$7.23	$7.23	$0.77	9.39	$147.77
$155.00	$150.00	Aug 21	$4.43	$4.43	$0.57	7.77	$150.57
$143.00	$142.00	Aug 7	$0.88	$0.88	$0.12	7.33	$142.12
$141.00	$140.00	Jul 24	$0.87	$0.87	$0.13	6.69	$140.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.53, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 17	Jul 24	$0.05	63.8%	41.0%
$150.00	Jul 17	Jul 24	$0.06	58.6%	37.9%
$147.00	Jul 17	Jul 24	$0.07	60.5%	36.8%
$149.00	Jul 17	Jul 24	$0.07	63.2%	39.1%
$115.00	Jul 17	Jul 24	$0.10	62.4%	43.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.06	62.4%	43.6%
$141.00	Jul 17	Jul 24	$0.07	46.5%	35.5%
$149.00	Jul 17	Jul 24	$0.13	63.2%	39.1%
$143.00	Jul 17	Jul 24	$0.15	49.1%	35.5%
$140.00	Jul 17	Jul 24	$0.18	46.0%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 3.47% of stock, avg 8.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Jul 17	$2.27	$2.34	$4.61	$128.39	$137.61	3.47%
$132.00	Jul 17	$2.80	$1.90	$4.70	$127.30	$136.70	3.54%
$134.00	Jul 17	$1.76	$2.94	$4.70	$129.30	$138.70	3.54%
$131.00	Jul 17	$3.33	$1.51	$4.84	$126.16	$135.84	3.64%
$135.00	Jul 17	$1.38	$3.53	$4.91	$130.09	$139.91	3.70%
$130.00	Jul 17	$4.03	$1.19	$5.22	$124.78	$135.22	3.93%
$136.00	Jul 17	$1.02	$4.20	$5.22	$130.78	$141.22	3.93%
$129.00	Jul 17	$4.63	$0.94	$5.57	$123.43	$134.57	4.19%
$137.00	Jul 17	$0.76	$4.95	$5.71	$131.29	$142.71	4.30%
$128.00	Jul 17	$5.55	$0.74	$6.29	$121.71	$134.29	4.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$110.00	Aug 21	$0.40	$0.45	$0.85	$109.15	$155.85
$150.00	$110.00	Aug 21	$0.73	$0.45	$1.18	$108.82	$151.18
$155.00	$115.00	Aug 21	$0.40	$0.80	$1.20	$113.80	$156.20
$137.00	$128.00	Jul 17	$0.76	$0.74	$1.50	$126.50	$138.50
$150.00	$115.00	Aug 21	$0.73	$0.80	$1.53	$113.47	$151.53
$137.00	$129.00	Jul 17	$0.76	$0.94	$1.70	$127.30	$138.70
$136.00	$128.00	Jul 17	$1.02	$0.74	$1.76	$126.24	$137.76
$145.00	$110.00	Aug 21	$1.35	$0.45	$1.80	$108.20	$146.80
$155.00	$120.00	Aug 21	$0.40	$1.41	$1.81	$118.19	$156.81
$137.00	$130.00	Jul 17	$0.76	$1.19	$1.95	$128.05	$138.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 19.00, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
119/120	126/128	Jul 24	$1.90	$0.10	19.00	$118.10	$127.90
132/134	135/136	Aug 28	$1.85	$0.15	12.33	$132.15	$136.85
110/115	120/125	Aug 14	$4.48	$0.52	8.62	$110.52	$124.48
125/126	132/133	Jul 31	$0.89	$0.11	8.09	$125.11	$132.89
129/130	132/133	Jul 31	$0.89	$0.11	8.09	$129.11	$132.89
127/128	132/133	Aug 7	$0.89	$0.11	8.09	$127.11	$132.89
127/128	133/134	Aug 7	$0.88	$0.12	7.33	$127.12	$133.88
130/131	132/133	Aug 7	$0.88	$0.12	7.33	$130.12	$132.88
130/131	133/134	Aug 7	$0.87	$0.13	6.69	$130.13	$133.87
110/115	120/125	Aug 21	$4.35	$0.65	6.69	$110.65	$124.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.06	$4.94	82.33
$150.00	$152.50	$155.00	Aug 7	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Aug 14	$0.08	$2.42	30.25
$138.00	$139.00	$140.00	Jul 17	$0.05	$0.95	19.00
$147.00	$148.00	$149.00	Aug 28	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 17	$0.06	$4.94	82.33
$110.00	$115.00	$120.00	Jul 31	$0.07	$4.93	70.43
$110.00	$115.00	$120.00	Aug 14	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 28	$0.20	$4.80	24.00
$128.00	$129.00	$130.00	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. 125 found (best net $--, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Aug 21	-$0.07	$4.93
$145.00	$150.00	1:2	Aug 21	-$0.11	$4.89
$150.00	$155.00	1:2	Aug 28	-$0.20	$4.80
$140.00	$145.00	1:2	Aug 21	-$0.23	$4.77
$120.00	$127.00	1:2	Aug 7	-$2.45	$4.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 17	$0.00	$5.00
$115.00	$110.00	1:2	Jul 24	$0.00	$5.00
$120.00	$115.00	1:2	Jul 31	-$0.02	$4.98
$115.00	$110.00	1:2	Aug 21	-$0.10	$4.90
$120.00	$115.00	1:2	Aug 14	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 3.65%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$134.00	Aug 28	$4.85	0.47	0.9%	3.65%	4.55%	11	10
$135.00	Aug 28	$4.40	0.44	1.6%	3.31%	4.96%	20	2
$133.00	Aug 14	$4.35	0.49	0.1%	3.28%	3.42%	3	2
$135.00	Aug 21	$4.15	0.44	1.6%	3.12%	4.77%	1.9K	2.3K
$133.00	Aug 7	$3.90	0.49	0.1%	2.94%	3.08%	10	1
$134.00	Aug 14	$3.85	0.46	0.9%	2.90%	3.79%	9	3
$136.00	Aug 28	$3.65	0.41	2.4%	2.75%	5.15%	5	--
$133.00	Jul 31	$3.60	0.50	0.1%	2.71%	2.85%	47	6
$137.00	Aug 28	$3.55	0.39	3.1%	2.67%	5.83%	19	--
$134.00	Aug 7	$3.45	0.45	0.9%	2.60%	3.49%	33	--

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 72,364

Total Puts 61,129

Put/Call Ratio 0.84

Net Difference 11,235

Prior's Put/Call Breakdown

Total Calls 29,092

Total Puts 20,452

Put/Call Ratio 0.70

Net Difference 8,640

Prior 7-Day Put/Call Summary

Total Calls 165,340

Total Puts 143,761

Average Put/Call Ratio 0.89

Ratio Trend Rising

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