C - Options Database

CITIGROUP INC

$134.11 -4.69%

(7/14 14:05) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:00)

◀ 7/14 15:06 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 174,096

Calls: 102,873 (59%)

Puts: 71,223 (41%)

Prior (07/13) 62,658

Calls: 34,232 (55%)

Puts: 28,426 (45%)

Current vs Prior +177.85%

Calls: +200.52% (Calls)

Puts: +150.56% (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 +294.26%

Calls: +335.53%

Puts: +246.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $48.74M

Calls: $25.12M (52%)

Puts: $23.62M (48%)

Prior (07/13) $33.58M

Calls: $29.13M (87%)

Puts: $4.44M (13%)

Current vs Prior +45.16%

Calls: -13.79%

Puts: +431.77%

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 +184.28%

Calls: +115.54%

Puts: +330.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.69

Prior (07/13) 0.83

Current vs Prior -16.63%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -22.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 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 3.74% | 5.09%3.74% | 10.05%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -19.51% | -11.92%-19.51% | -3.57%

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

Current vs 7-Day Avg +58.85% | -0.44%-30.82% | -6.28%

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

Current vs 7-Day Eod -19.51% | -11.92%-18.76% | -2.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 6.57%

Calls: 6.06% | 5.97%

Puts: 6.67% | 7.18%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +64.60% | +5.46%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -54.20% | +17.71%

Liquidity Pricy

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (184% higher). Unusually high activity with volume up 178% vs prior - elevated interest. Volume explosion - 294% above 7-day average (174,096 vs avg 44,157). Bullish P/C ratio of 0.69.

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
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 107 of results (avg 7.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	5.00	5.15	$5.08	3.0%	3	0.67	8
$115.00	Aug 21	19.55	20.15	$19.85	3.0%	57	0.92	692
$130.00	Aug 21	7.60	7.85	$7.73	3.2%	1.1K	0.63	5.4K
$140.00	Aug 21	2.81	2.92	$2.87	3.8%	6.6K	0.34	4.9K
$135.00	Jul 24	2.72	2.84	$2.78	4.3%	629	0.47	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	8.70	9.00	$8.85	3.4%	280	0.66	1.7K
$130.00	Aug 21	3.55	3.70	$3.63	4.1%	7.1K	0.37	2.5K
$125.00	Aug 21	2.09	2.18	$2.13	4.2%	2.0K	0.24	3.1K
$132.00	Jul 17	1.33	1.39	$1.36	4.4%	1.2K	0.35	758
$133.00	Jul 17	1.68	1.76	$1.72	4.7%	4.3K	0.41	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.60, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	0.24	0.28	$0.26	15.4%	4.1K	0.06	472
$145.00	Jul 24	0.30	0.35	$0.32	15.6%	10.7K	0.09	11.1K
$140.00	Jul 17	0.37	0.43	$0.40	15.0%	4.5K	0.15	9.2K
$144.00	Jul 24	0.38	0.45	$0.42	16.7%	201	0.11	306
$155.00	Aug 21	0.39	0.45	$0.42	14.3%	644	0.07	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	0.29	0.35	$0.32	18.8%	30	0.08	33
$110.00	Aug 21	0.34	0.41	$0.38	18.4%	84	0.05	1.7K
$128.00	Jul 17	0.43	0.51	$0.47	17.0%	518	0.15	593
$124.00	Jul 24	0.44	0.51	$0.48	14.6%	14	0.11	253
$125.00	Jul 24	0.54	0.61	$0.57	12.3%	208	0.13	505

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	22.20	24.55	$23.38	10.1%	8	1.00	1.9K
$115.00	Jul 17	17.50	19.55	$18.52	11.1%	10	1.00	905
$120.00	Jul 17	12.25	14.75	$13.50	18.5%	117	1.00	3.8K
$115.00	Jul 24	17.35	19.75	$18.55	12.9%	1	0.98	1
$117.00	Jul 24	16.60	17.80	$17.20	7.0%	46	0.97	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	15.50	17.50	$16.50	12.1%	30	1.00	72
$160.00	Jul 24	25.35	27.85	$26.60	9.4%	1	1.00	1
$160.00	Jul 17	25.60	27.85	$26.73	8.4%	3	1.00	3
$155.00	Jul 17	20.25	22.50	$21.38	10.5%	--	0.99	14
$152.50	Jul 17	17.80	20.10	$18.95	12.1%	--	0.99	108

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 155.9K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	1.53	1.63	$1.58	6.3%	11.2K	0.22	4.4K
$145.00	Jul 24	0.30	0.35	$0.32	15.6%	10.7K	0.09	11.1K
$140.00	Aug 21	2.81	2.92	$2.87	3.8%	6.6K	0.34	4.9K
$140.00	Jul 17	0.37	0.43	$0.40	15.0%	4.5K	0.15	9.2K
$145.00	Jul 17	0.06	0.09	$0.08	37.5%	4.4K	0.03	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 14	0.75	1.02	$0.89	30.3%	8.0K	0.13	30
$130.00	Aug 21	3.55	3.70	$3.63	4.1%	7.1K	0.37	2.5K
$133.00	Jul 31	3.10	3.40	$3.25	9.2%	4.5K	0.44	116
$133.00	Jul 17	1.68	1.76	$1.72	4.7%	4.3K	0.41	3.6K
$138.00	Jul 31	5.70	6.20	$5.95	8.4%	4.1K	0.64	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 57.2%, max 115.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	66.8%	31.0%	115.4%	524	5.4K
$157.50	Jul 17	Aug 14	65.5%	30.9%	111.7%	58	606
$152.50	Jul 17	Aug 14	61.4%	30.2%	103.4%	482	3.8K
$155.00	Jul 17	Aug 28	62.6%	31.6%	98.1%	899	6.8K
$110.00	Jul 17	Aug 21	75.6%	38.4%	96.6%	18	2.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 21	66.8%	31.0%	115.4%	3	15
$110.00	Jul 17	Aug 28	75.6%	36.7%	106.0%	252	1.8K
$155.00	Jul 17	Aug 21	62.6%	30.7%	103.9%	2	52
$115.00	Jul 17	Aug 28	67.2%	36.4%	84.6%	288	3.4K
$120.00	Jul 17	Aug 28	59.2%	32.5%	82.2%	1.4K	7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 34.71, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Aug 21	$0.21	$4.79	$0.21	22.81	$155.21
$150.00	$152.50	Jul 31	$0.12	$2.38	$0.12	19.83	$150.12
$155.00	$157.50	Aug 14	$0.12	$2.38	$0.12	19.83	$155.12
$150.00	$152.50	Aug 7	$0.13	$2.37	$0.13	18.23	$150.13
$152.50	$155.00	Aug 7	$0.13	$2.37	$0.13	18.23	$152.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Jul 31	$0.14	$4.86	$0.14	34.71	$114.86
$115.00	$110.00	Aug 7	$0.21	$4.79	$0.21	22.81	$114.79
$120.00	$115.00	Aug 14	$0.29	$4.71	$0.29	16.24	$119.71
$115.00	$110.00	Aug 21	$0.30	$4.70	$0.30	15.67	$114.70
$120.00	$115.00	Jul 31	$0.32	$4.68	$0.32	14.62	$119.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 34.71, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Jul 17	$4.86	$4.86	$0.14	34.71	$114.86
$120.00	$124.00	Aug 7	$3.77	$3.77	$0.23	16.39	$123.77
$110.00	$115.00	Aug 21	$4.60	$4.60	$0.40	11.50	$114.60
$115.00	$120.00	Aug 21	$4.50	$4.50	$0.50	9.00	$119.50
$126.00	$127.00	Jul 17	$0.89	$0.89	$0.11	8.09	$126.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$148.00	Jul 31	$1.89	$1.89	$0.11	17.18	$148.11
$155.00	$150.00	Aug 21	$4.60	$4.60	$0.40	11.50	$150.40
$150.00	$148.00	Aug 14	$1.80	$1.80	$0.20	9.00	$148.20
$143.00	$142.00	Jul 24	$0.89	$0.89	$0.11	8.09	$142.11
$141.00	$140.00	Jul 31	$0.89	$0.89	$0.11	8.09	$140.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $0.59, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 17	Jul 24	$0.06	58.6%	35.4%
$150.00	Jul 17	Jul 24	$0.07	55.6%	35.8%
$148.00	Jul 17	Jul 24	$0.11	50.0%	34.7%
$147.00	Jul 17	Jul 24	$0.13	50.3%	34.5%
$146.00	Jul 17	Jul 24	$0.19	47.1%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.07	67.2%	47.3%
$120.00	Jul 17	Jul 24	$0.15	59.2%	41.9%
$123.00	Jul 17	Jul 24	$0.28	54.9%	40.4%
$124.00	Jul 17	Jul 24	$0.33	54.3%	39.7%
$125.00	Jul 17	Jul 24	$0.36	53.1%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 3.37% of stock, avg 8.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$134.00	Jul 17	$2.31	$2.21	$4.52	$129.48	$138.52	3.37%
$135.00	Jul 17	$1.85	$2.70	$4.55	$130.45	$139.55	3.39%
$136.00	Jul 17	$1.42	$3.20	$4.62	$131.38	$140.62	3.44%
$133.00	Jul 17	$2.92	$1.72	$4.64	$128.36	$137.64	3.46%
$137.00	Jul 17	$1.07	$3.88	$4.95	$132.05	$141.95	3.69%
$132.00	Jul 17	$3.60	$1.36	$4.96	$127.04	$136.96	3.70%
$131.00	Jul 17	$4.30	$1.06	$5.36	$125.64	$136.36	4.00%
$138.00	Jul 17	$0.79	$4.58	$5.37	$132.63	$143.37	4.00%
$130.00	Jul 17	$5.08	$0.81	$5.89	$124.11	$135.89	4.39%
$139.00	Jul 17	$0.57	$5.33	$5.90	$133.10	$144.90	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.60% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$110.00	Aug 21	$0.42	$0.38	$0.80	$109.20	$155.80
$155.00	$115.00	Aug 21	$0.42	$0.68	$1.10	$113.90	$156.10
$150.00	$110.00	Aug 21	$0.84	$0.38	$1.22	$108.78	$151.22
$139.00	$130.00	Jul 17	$0.57	$0.81	$1.38	$128.62	$140.38
$150.00	$115.00	Aug 21	$0.84	$0.68	$1.52	$113.48	$151.52
$138.00	$130.00	Jul 17	$0.79	$0.81	$1.60	$128.40	$139.60
$139.00	$131.00	Jul 17	$0.57	$1.06	$1.63	$129.37	$140.63
$155.00	$120.00	Aug 21	$0.42	$1.21	$1.63	$118.37	$156.63
$138.00	$131.00	Jul 17	$0.79	$1.06	$1.85	$129.15	$139.85
$137.00	$130.00	Jul 17	$1.07	$0.81	$1.88	$128.12	$138.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 9.20, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Aug 14	$4.51	$0.49	9.20	$110.49	$124.51
145/150	155/160	Aug 21	$4.51	$0.49	9.20	$145.49	$159.51
131/132	133/134	Aug 7	$0.90	$0.10	9.00	$131.10	$133.90
140/145	150/155	Aug 21	$4.50	$0.50	9.00	$140.50	$154.50
127/128	135/136	Aug 28	$0.90	$0.10	9.00	$127.10	$135.90
110/115	120/125	Aug 21	$4.47	$0.53	8.43	$110.53	$124.47
130/131	134/135	Aug 7	$0.89	$0.11	8.09	$130.11	$134.89
126/127	134/135	Aug 28	$0.89	$0.11	8.09	$126.11	$134.89
121/122	126/128	Jul 24	$1.77	$0.23	7.70	$120.23	$127.77
127/128	129/130	Aug 7	$0.88	$0.12	7.33	$127.12	$129.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Aug 14	$0.08	$2.42	30.25
$150.00	$152.50	$155.00	Jul 31	$0.09	$2.41	26.78
$150.00	$155.00	$160.00	Aug 21	$0.21	$4.79	22.81
$152.50	$155.00	$157.50	Aug 7	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$132.00	$134.00	Aug 28	$0.07	$1.93	27.57
$110.00	$115.00	$120.00	Jul 31	$0.18	$4.82	26.78
$140.00	$145.00	$150.00	Aug 21	$0.22	$4.78	21.73
$110.00	$115.00	$120.00	Aug 21	$0.23	$4.77	20.74
$137.00	$138.00	$139.00	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. 129 found (best net $--, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Aug 21	$0.00	$5.00
$155.00	$160.00	1:2	Aug 21	$0.00	$5.00
$145.00	$150.00	1:2	Aug 21	-$0.10	$4.90
$150.00	$155.00	1:2	Aug 28	-$0.20	$4.80
$140.00	$145.00	1:2	Aug 21	-$0.29	$4.71

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	Aug 21	-$0.08	$4.92
$120.00	$115.00	1:2	Aug 21	-$0.15	$4.85
$125.00	$120.00	1:2	Aug 21	-$0.29	$4.71
$120.00	$115.00	1:2	Aug 14	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 3.62%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Aug 28	$4.85	0.48	0.7%	3.62%	4.28%	20	2
$135.00	Aug 21	$4.75	0.48	0.7%	3.54%	4.21%	2.0K	2.3K
$136.00	Aug 28	$4.15	0.45	1.4%	3.09%	4.50%	5	--
$135.00	Aug 14	$4.05	0.47	0.7%	3.02%	3.68%	16	--
$137.00	Aug 28	$3.95	0.42	2.1%	2.95%	5.10%	30	--
$135.00	Aug 7	$3.60	0.47	0.7%	2.68%	3.35%	28	85
$136.00	Aug 14	$3.50	0.44	1.4%	2.61%	4.02%	6	--
$135.00	Jul 31	$3.40	0.48	0.7%	2.54%	3.20%	142	46
$139.00	Aug 28	$3.20	0.37	3.6%	2.39%	6.03%	4	4
$136.00	Aug 7	$3.15	0.43	1.4%	2.35%	3.76%	7	2

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 102,873

Total Puts 71,223

Put/Call Ratio 0.69

Net Difference 31,650

Prior's Put/Call Breakdown

Total Calls 34,232

Total Puts 28,426

Put/Call Ratio 0.83

Net Difference 5,806

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