C - Options Database

CITIGROUP INC

$134.20 +0.70%

(7/14 18:00) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:05)

◀ 7/15 15:05 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 70,244

Calls: 49,344 (70%)

Puts: 20,900 (30%)

Prior (07/14) 174,096

Calls: 102,873 (59%)

Puts: 71,223 (41%)

Current vs Prior -59.65%

Calls: -52.03% (Calls)

Puts: -70.66% (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 +59.08%

Calls: +108.91%

Puts: +1.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $30.07M

Calls: $24.52M (82%)

Puts: $5.55M (18%)

Prior (07/14) $48.74M

Calls: $25.12M (52%)

Puts: $23.62M (48%)

Current vs Prior -38.30%

Calls: -2.39%

Puts: -76.49%

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 +75.39%

Calls: +110.39%

Puts: +1.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.42

Prior (07/14) 0.69

Current vs Prior -38.82%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -52.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 1,229,622

Calls: 548,241 (45%)

Puts: 681,381 (55%)

Prior (07/14) 1,183,983

Calls: 525,562 (44%)

Puts: 658,421 (56%)

Current vs Prior +3.85%

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 +5.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.56% | 4.41%2.56% | 9.76%

Prior 4.64% | 5.78%4.64% | 10.42%

Current vs Prior -44.93% | -23.70%-44.93% | -6.35%

Prior 7-Day Avg 2.35% | 5.12%4.94% | 10.53%

Current vs 7-Day Avg +8.68% | -13.76%-48.30% | -7.32%

Prior 7-Day Eod 4.64% | 5.78%3.71% | 10.13%

Current vs 7-Day Eod -44.93% | -23.70%-31.19% | -3.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.98% | 5.93%

Calls: 6.79% | 7.85%

Puts: 7.18% | 4.01%

Prior 3.87% | 6.23%

Calls: 3.08% | 3.68%

Puts: 4.66% | 8.79%

Current vs Prior +80.36% | -4.82%

Prior 7-Day Avg 13.91% | 5.58%

Calls: 14.74% | 5.74%

Puts: 13.07% | 5.42%

Current vs 7-Day Avg -49.82% | +6.25%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($24.52M) vs puts ($5.55M). Dollar volume significantly above 7-day average (75% higher). Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (49,344 calls vs 20,900 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 134 of results (avg 6.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	4.65	4.75	$4.70	2.1%	1.2K	0.48	3.3K
$137.00	Jul 24	1.51	1.55	$1.53	2.6%	152	0.35	130
$130.00	Aug 21	7.45	7.65	$7.55	2.6%	575	0.64	5.6K
$115.00	Aug 21	19.55	20.40	$19.98	4.3%	--	0.94	696
$125.00	Aug 21	10.95	11.45	$11.20	4.5%	429	0.77	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 24	0.66	0.67	$0.67	1.5%	147	0.17	150
$135.00	Aug 21	5.50	5.60	$5.55	1.8%	90	0.52	1.3K
$130.00	Jul 24	1.05	1.07	$1.06	1.9%	299	0.25	342
$125.00	Aug 21	1.90	1.94	$1.92	2.1%	412	0.23	4.7K
$129.00	Jul 24	0.83	0.85	$0.84	2.4%	156	0.21	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 24	0.07	0.08	$0.08	12.5%	27	0.03	317
$145.00	Jul 24	0.14	0.15	$0.15	6.7%	194	0.06	3.5K
$144.00	Jul 24	0.18	0.21	$0.20	15.0%	25	0.07	398
$143.00	Jul 24	0.26	0.29	$0.28	10.7%	50	0.10	319
$138.00	Jul 17	0.27	0.31	$0.29	13.8%	508	0.16	892

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Jul 24	0.21	0.24	$0.22	13.6%	42	0.07	258
$130.00	Jul 17	0.27	0.30	$0.29	10.3%	730	0.14	6.4K
$125.00	Jul 24	0.29	0.30	$0.30	3.3%	77	0.09	643
$126.00	Jul 24	0.36	0.40	$0.38	10.5%	88	0.11	40
$131.00	Jul 17	0.37	0.45	$0.41	19.5%	473	0.19	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	23.35	25.30	$24.33	8.0%	--	1.00	537
$110.00	Jul 17	23.80	24.95	$24.38	4.7%	42	1.00	1.9K
$115.00	Jul 17	18.90	19.90	$19.40	5.2%	4	0.99	896
$120.00	Jul 17	14.05	15.00	$14.53	6.5%	13	0.99	3.8K
$110.00	Jul 24	22.90	25.10	$24.00	9.2%	1	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 17	7.20	9.00	$8.10	22.2%	45	1.00	3.4K
$143.00	Jul 17	8.35	10.30	$9.32	20.9%	24	1.00	2.4K
$144.00	Jul 17	9.35	11.60	$10.48	21.5%	5	1.00	327
$145.00	Jul 17	10.35	12.00	$11.18	14.8%	--	1.00	1.2K
$147.00	Jul 17	11.95	14.60	$13.27	20.0%	3	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 50.7K, top 12.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.67	0.73	$0.70	8.6%	12.2K	0.12	3.8K
$137.00	Jul 17	0.44	0.54	$0.49	20.4%	3.0K	0.23	1.6K
$140.00	Aug 21	2.65	2.78	$2.72	4.8%	2.6K	0.33	10.1K
$135.00	Jul 17	1.10	1.18	$1.14	7.0%	1.9K	0.43	5.5K
$140.00	Jul 17	0.09	0.11	$0.10	20.0%	1.7K	0.06	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 17	0.88	0.94	$0.91	6.6%	3.1K	0.36	1.2K
$134.00	Jul 17	1.22	1.34	$1.28	9.4%	793	0.46	3.9K
$132.00	Jul 17	0.58	0.66	$0.62	12.9%	791	0.27	616
$130.00	Jul 17	0.27	0.30	$0.29	10.3%	730	0.14	6.4K
$136.00	Jul 17	2.38	2.51	$2.44	5.3%	653	0.68	838

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 59.5%, max 195.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	90.3%	30.6%	195.3%	14	4.1K
$155.00	Jul 17	Aug 28	75.7%	29.3%	158.1%	43	6.8K
$157.50	Jul 17	Aug 14	79.6%	31.1%	156.0%	21	650
$110.00	Jul 17	Aug 21	92.8%	37.0%	151.0%	42	2.5K
$115.00	Jul 17	Aug 28	82.6%	34.8%	137.6%	7	897

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 21	92.8%	37.0%	151.0%	47	3.7K
$115.00	Jul 17	Aug 28	82.6%	34.8%	137.6%	31	3.7K
$146.00	Jul 17	Aug 7	61.0%	29.1%	109.3%	2	193
$150.00	Jul 17	Aug 21	60.5%	29.4%	105.5%	9	181
$148.00	Jul 17	Jul 31	60.2%	29.8%	101.9%	--	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 37.46, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Aug 21	$0.15	$4.85	$0.15	32.33	$155.15
$155.00	$160.00	Aug 28	$0.19	$4.81	$0.19	25.32	$155.19
$150.00	$152.50	Aug 14	$0.10	$2.40	$0.10	24.00	$150.10
$150.00	$152.50	Aug 7	$0.11	$2.39	$0.11	21.73	$150.11
$150.00	$155.00	Aug 21	$0.38	$4.62	$0.38	12.16	$150.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 31	$0.13	$4.87	$0.13	37.46	$119.87
$115.00	$110.00	Aug 14	$0.13	$4.87	$0.13	37.46	$114.87
$115.00	$110.00	Aug 7	$0.14	$4.86	$0.14	34.71	$114.86
$115.00	$110.00	Aug 21	$0.24	$4.76	$0.24	19.83	$114.76
$120.00	$115.00	Aug 7	$0.33	$4.67	$0.33	14.15	$119.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 37.46, avg 1.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.87	$4.87	$0.13	37.46	$119.87
$110.00	$117.00	Jul 24	$6.70	$6.70	$0.30	22.33	$116.70
$115.00	$120.00	Aug 21	$4.60	$4.60	$0.40	11.50	$119.60
$121.00	$125.00	Jul 31	$3.62	$3.62	$0.38	9.53	$124.62
$128.00	$129.00	Jul 17	$0.90	$0.90	$0.10	9.00	$128.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 21	$4.67	$4.67	$0.33	14.15	$150.33
$142.00	$141.00	Jul 24	$0.90	$0.90	$0.10	9.00	$141.10
$140.00	$139.00	Jul 17	$0.88	$0.88	$0.12	7.33	$139.12
$144.00	$143.00	Jul 31	$0.88	$0.88	$0.12	7.33	$143.12
$142.00	$141.00	Jul 17	$0.87	$0.87	$0.13	6.69	$141.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.69, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 17	Jul 24	$0.08	65.2%	41.5%
$145.00	Jul 17	Jul 24	$0.12	46.8%	30.1%
$144.00	Jul 17	Jul 24	$0.15	48.0%	29.8%
$125.00	Jul 17	Jul 24	$0.25	49.0%	34.1%
$143.00	Jul 17	Jul 24	$0.25	40.6%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 17	Jul 24	$0.08	60.9%	33.7%
$120.00	Jul 17	Jul 24	$0.10	64.3%	40.1%
$124.00	Jul 17	Jul 24	$0.15	57.7%	34.6%
$121.00	Jul 24	Jul 31	$0.21	39.8%	36.0%
$122.00	Jul 24	Jul 31	$0.24	37.5%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 2.16% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$134.00	Jul 17	$1.62	$1.28	$2.90	$131.10	$136.90	2.16%
$135.00	Jul 17	$1.14	$1.81	$2.95	$132.05	$137.95	2.20%
$133.00	Jul 17	$2.24	$0.91	$3.15	$129.85	$136.15	2.35%
$136.00	Jul 17	$0.76	$2.44	$3.20	$132.80	$139.20	2.38%
$132.00	Jul 17	$2.97	$0.62	$3.59	$128.41	$135.59	2.68%
$137.00	Jul 17	$0.49	$3.23	$3.72	$133.28	$140.72	2.77%
$131.00	Jul 17	$3.72	$0.41	$4.13	$126.87	$135.13	3.08%
$138.00	Jul 17	$0.29	$4.15	$4.44	$133.56	$142.44	3.31%
$130.00	Jul 17	$4.63	$0.29	$4.92	$125.08	$134.92	3.67%
$139.00	Jul 17	$0.18	$4.90	$5.08	$133.92	$144.08	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.35% of stock, avg 3.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$139.00	$130.00	Jul 17	$0.18	$0.29	$0.47	$129.53	$139.47
$138.00	$130.00	Jul 17	$0.29	$0.29	$0.58	$129.42	$138.58
$139.00	$131.00	Jul 17	$0.18	$0.41	$0.59	$130.41	$139.59
$138.00	$131.00	Jul 17	$0.29	$0.41	$0.70	$130.30	$138.70
$137.00	$130.00	Jul 17	$0.49	$0.29	$0.78	$129.22	$137.78
$139.00	$132.00	Jul 17	$0.18	$0.62	$0.80	$131.20	$139.80
$155.00	$115.00	Aug 21	$0.32	$0.53	$0.85	$114.15	$155.85
$137.00	$131.00	Jul 17	$0.49	$0.41	$0.90	$130.10	$137.90
$138.00	$132.00	Jul 17	$0.29	$0.62	$0.91	$131.09	$138.91
$136.00	$130.00	Jul 17	$0.76	$0.29	$1.05	$128.95	$137.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 14.38, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
122/123	125/127	Jul 31	$1.87	$0.13	14.38	$121.13	$126.87
120/121	125/127	Jul 31	$1.86	$0.14	13.29	$119.14	$126.86
120/121	129/130	Jul 31	$0.90	$0.10	9.00	$120.10	$129.90
134/135	144/145	Aug 28	$0.90	$0.10	9.00	$134.10	$144.90
110/115	120/125	Aug 7	$4.48	$0.52	8.62	$110.52	$124.48
110/115	120/125	Aug 21	$4.42	$0.58	7.62	$110.58	$124.42
128/129	132/133	Aug 7	$0.88	$0.12	7.33	$128.12	$132.88
130/131	133/134	Aug 7	$0.88	$0.12	7.33	$130.12	$133.88
125/126	129/130	Aug 14	$0.88	$0.12	7.33	$125.12	$129.88
126/127	129/130	Aug 14	$0.88	$0.12	7.33	$126.12	$129.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$110.00	$115.00	$120.00	Jul 17	$0.11	$4.89	44.45
$150.00	$152.50	$155.00	Aug 7	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 24	$0.10	$2.40	24.00
$150.00	$155.00	$160.00	Aug 28	$0.21	$4.79	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 31	$0.07	$4.93	70.43
$110.00	$115.00	$120.00	Aug 7	$0.19	$4.81	25.32
$124.00	$125.00	$126.00	Jul 17	$0.05	$0.95	19.00
$144.00	$145.00	$146.00	Jul 17	$0.05	$0.95	19.00
$126.00	$127.00	$128.00	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. 132 found (best net $--, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$160.00	1:2	Aug 21	-$0.02	$4.98
$150.00	$155.00	1:2	Aug 28	-$0.08	$4.92
$155.00	$160.00	1:2	Aug 28	-$0.10	$4.90
$140.00	$145.00	1:2	Aug 21	-$0.16	$4.84
$135.00	$140.00	1:2	Aug 21	-$0.74	$4.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 17	$0.00	$5.00
$120.00	$115.00	1:2	Jul 17	-$0.02	$4.98
$115.00	$110.00	1:2	Jul 24	-$0.02	$4.98
$120.00	$115.00	1:2	Aug 21	-$0.04	$4.96
$115.00	$110.00	1:2	Aug 21	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 3.54%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Aug 28	$4.75	0.49	0.6%	3.54%	4.14%	4	21
$135.00	Aug 21	$4.65	0.48	0.6%	3.46%	4.06%	1.2K	3.3K
$137.00	Aug 28	$3.85	0.43	2.1%	2.87%	4.96%	--	30
$135.00	Aug 14	$3.80	0.48	0.6%	2.83%	3.43%	31	27
$135.00	Aug 7	$3.60	0.47	0.6%	2.68%	3.28%	6	105
$136.00	Aug 14	$3.45	0.44	1.3%	2.57%	3.91%	2	6
$136.00	Aug 7	$3.15	0.43	1.3%	2.35%	3.69%	2	9
$135.00	Jul 31	$3.05	0.48	0.6%	2.27%	2.87%	92	122
$137.00	Aug 14	$2.97	0.41	2.1%	2.21%	4.30%	--	25
$137.00	Aug 7	$2.76	0.40	2.1%	2.06%	4.14%	4	8

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 49,344

Total Puts 20,900

Put/Call Ratio 0.42

Net Difference 28,444

Prior's Put/Call Breakdown

Total Calls 102,873

Total Puts 71,223

Put/Call Ratio 0.69

Net Difference 31,650

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