Tour v492
C
CITIGROUP INC
$133.82 -2.78%
$134.00 (+0.13%)🌙
as of 08/06 06:10 PM
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (6:10pm)
January 2026
|
▶
◀ 8/6 18:10

Option Volume

Detail
ℹ
Current (08/06) 32,961
Calls: 21,126 (64%)
Puts: 11,835 (36%)
Prior (08/05) 39,258
Calls: 25,949 (66%)
Puts: 13,309 (34%)
Current vs Prior -16.04%
Calls: -18.59% (Calls)
Puts: -11.08% (Puts)
Prior 7-Day Total 326,200
Calls: 203,667 (62%)
Puts: 122,533 (38%)
Prior 7-Day Average 46,600
Calls: 29,095 (62%)
Puts: 17,504 (38%)
Current vs Prior 7-Day Avg -29.27%
Calls: -27.39%
Puts: -32.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $7.71M
Calls: $4.19M (54%)
Puts: $3.52M (46%)
Prior (08/05) $12.01M
Calls: $8.28M (69%)
Puts: $3.73M (31%)
Current vs Prior -35.81%
Calls: -49.40%
Puts: -5.67%
Prior 7-Day Total $373.06M
Calls: $341.17M (91%)
Puts: $31.89M (9%)
Prior 7-Day Average $53.29M
Calls: $48.74M (91%)
Puts: $4.56M (9%)
Current vs Prior 7-Day Avg -85.54%
Calls: -91.41%
Puts: -22.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.56
Prior (08/05) 0.51
Current vs Prior +9.23%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -18.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 515,463
Calls: 260,451 (51%)
Puts: 255,012 (49%)
Prior (08/05) 541,147
Calls: 269,630 (50%)
Puts: 271,517 (50%)
Current vs Prior -4.75%
Prior 7-Day Total 6,009,387
Calls: 2,738,101 (46%)
Puts: 3,271,286 (54%)
Prior 7-Day Average 858,483
Calls: 391,157 (46%)
Puts: 467,326 (54%)
Current vs Prior 7-Day Avg -39.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 1.93% | 3.84%5.09% | 9.91%
Prior 2.36% | 4.11%5.27% | 10.03%
Current vs Prior -18.35% | -6.59%-3.39% | -1.17%
Prior 7-Day Avg 2.82% | 4.48%6.04% | 10.71%
Current vs 7-Day Avg -31.64% | -14.26%-15.74% | -7.47%
Prior 7-Day Eod 2.36% | 4.11%5.27% | 10.03%
Current vs 7-Day Eod -18.35% | -6.59%-3.39% | -1.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.91% | 5.79%
Calls: 7.07% | 5.02%
Puts: 10.74% | 6.55%
Prior 6.34% | 6.99%
Calls: 5.13% | 6.74%
Puts: 7.56% | 7.24%
Current vs Prior +40.54% | -17.17%
Prior 7-Day Avg 12.10% | 7.92%
Calls: 11.11% | 8.80%
Puts: 13.10% | 7.04%
Current vs 7-Day Avg -26.36% | -26.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 8.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1114.7515.50$15.135.0%10.89--
$122.00Sep 412.8013.70$13.256.8%40.87--
$125.00Aug 219.4010.10$9.757.2%20.871.0K
$125.00Sep 1811.1011.95$11.527.4%40.771.6K
$123.00Sep 411.9012.85$12.387.7%40.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 46.907.25$7.084.9%10.6611
$140.00Sep 188.258.70$8.485.3%490.652.8K
$140.00Aug 216.757.15$6.955.8%30.771.7K
$134.00Aug 212.983.20$3.097.1%60.49157
$138.00Aug 215.255.65$5.457.3%130.6996

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.66, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.400.49$0.4520.0%320.083.0K
$135.00Aug 70.480.56$0.5215.4%2.2K0.321.3K
$142.00Aug 210.600.73$0.6719.4%400.171.7K
$141.00Aug 210.750.89$0.8217.1%440.20327
$134.00Aug 70.851.00$0.9316.1%4360.47634
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.500.60$0.5518.2%280.13--
$115.00Sep 180.520.58$0.5510.9%250.082.2K
$133.00Aug 70.600.71$0.6616.7%7520.371.2K
$127.00Aug 210.760.89$0.8315.7%250.18616

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 716.5018.30$17.4010.3%11.007
$118.00Aug 715.6517.30$16.4810.0%11.006
$125.00Aug 78.6010.35$9.4818.5%11.0010
$115.00Aug 2118.2520.45$19.3511.4%40.9830
$120.00Aug 2113.3515.00$14.1811.6%30.95805
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 76.209.40$7.8041.0%210.97--
$141.00Aug 75.307.65$6.4836.3%210.97--
$140.00Aug 75.107.10$6.1032.8%120.9637
$139.00Aug 74.356.15$5.2534.3%330.9562
$146.00Aug 1410.5013.50$12.0025.0%10.95--

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 26.0K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.110.15$0.1330.8%2.5K0.112.0K
$135.00Aug 70.480.56$0.5215.4%2.2K0.321.3K
$136.00Aug 70.230.34$0.2937.9%2.0K0.201.0K
$138.00Aug 70.030.10$0.07100.0%1.7K0.061.5K
$139.00Aug 70.000.11$0.06183.3%1.2K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.320.40$0.3622.2%9150.24619
$137.00Aug 72.843.70$3.2726.3%8970.89371
$133.00Aug 70.600.71$0.6616.7%7520.371.2K
$120.00Sep 180.941.10$1.0215.7%6820.146.2K
$131.00Aug 70.150.22$0.1936.8%6550.14866

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 76.1%, max 313.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Aug 7Sep 1180.9%29.2%177.1%29415
$144.00Aug 7Sep 478.1%29.3%167.0%6589
$125.00Aug 7Sep 1869.9%29.1%140.1%51.6K
$142.00Aug 7Sep 1161.7%29.4%109.9%5171.7K
$145.00Aug 7Sep 1860.0%29.3%104.7%1464.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 7Sep 18134.2%32.5%313.3%308.6K
$119.00Aug 7Sep 11129.3%31.5%311.0%1821
$120.00Aug 7Sep 18123.6%30.5%304.9%6836.5K
$124.00Aug 7Sep 1185.8%29.2%193.6%3--
$122.00Aug 7Sep 1189.1%31.2%185.4%41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 76.27, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$149.00$157.50Aug 14$0.11$8.39$0.1176.27$149.11
$155.00$160.00Sep 18$0.20$4.80$0.2024.00$155.20
$146.00$150.00Aug 21$0.17$3.83$0.1722.53$146.17
$145.00$147.00Aug 28$0.12$1.88$0.1215.67$145.12
$152.50$155.00Sep 11$0.17$2.33$0.1713.71$152.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$110.00Sep 4$0.17$6.83$0.1740.18$116.83
$115.00$110.00Sep 18$0.23$4.77$0.2320.74$114.77
$119.00$115.00Aug 14$0.21$3.79$0.2118.05$118.79
$120.00$116.00Aug 28$0.21$3.79$0.2118.05$119.79
$124.00$120.00Aug 28$0.34$3.66$0.3410.76$123.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 11.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.90$0.90$0.109.00$128.90
$120.00$122.00Aug 21$1.80$1.80$0.209.00$121.80
$130.00$131.00Aug 7$0.89$0.89$0.118.09$130.89
$122.00$125.00Aug 21$2.63$2.63$0.377.11$124.63
$122.00$123.00Sep 4$0.87$0.87$0.136.69$122.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$146.00$140.00Aug 14$5.50$5.50$0.5011.00$140.50
$138.00$137.00Aug 14$0.87$0.87$0.136.69$137.13
$140.00$139.00Aug 7$0.85$0.85$0.155.67$139.15
$140.00$139.00Aug 14$0.85$0.85$0.155.67$139.15
$143.00$140.00Aug 28$2.55$2.55$0.455.67$140.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 7Aug 14$0.0580.9%29.6%
$145.00Aug 7Aug 14$0.0760.0%29.6%
$149.00Aug 14Aug 28$0.0745.5%28.7%
$155.00Aug 21Sep 4$0.1029.6%26.8%
$160.00Aug 21Sep 18$0.1543.0%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Aug 7Aug 14$0.0889.1%36.4%
$123.00Aug 7Aug 14$0.1076.6%34.3%
$124.00Aug 7Aug 14$0.1085.8%34.6%
$119.00Aug 7Aug 14$0.14129.3%51.8%
$125.00Aug 7Aug 14$0.1669.9%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 1.52% of stock, avg 5.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$134.00Aug 7$0.93$1.10$2.03$131.97$136.031.52%
$133.00Aug 7$1.48$0.66$2.14$130.86$135.141.60%
$135.00Aug 7$0.52$1.67$2.19$132.81$137.191.64%
$132.00Aug 7$2.17$0.36$2.53$129.47$134.531.89%
$136.00Aug 7$0.29$2.44$2.73$133.27$138.732.04%
$131.00Aug 7$3.14$0.19$3.33$127.67$134.332.49%
$137.00Aug 7$0.13$3.27$3.40$133.60$140.402.54%
$130.00Aug 7$4.03$0.09$4.12$125.88$134.123.08%
$138.00Aug 7$0.07$4.05$4.12$133.88$142.123.08%
$134.00Aug 14$2.29$2.32$4.61$129.39$138.613.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$138.00$129.00Aug 7$0.07$0.08$0.15$128.85$138.15
$138.00$130.00Aug 7$0.07$0.09$0.16$129.84$138.16
$137.00$130.00Aug 7$0.13$0.09$0.22$129.78$137.22
$137.00$129.00Aug 7$0.13$0.08$0.21$128.79$137.21
$138.00$131.00Aug 7$0.07$0.19$0.26$130.74$138.26
$137.00$131.00Aug 7$0.13$0.19$0.32$130.68$137.32
$136.00$130.00Aug 7$0.29$0.09$0.38$129.62$136.38
$136.00$129.00Aug 7$0.29$0.08$0.37$128.63$136.37
$138.00$132.00Aug 7$0.07$0.36$0.43$131.57$138.43
$136.00$131.00Aug 7$0.29$0.19$0.48$130.52$136.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 8.09, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
127/128129/130Aug 14$0.89$0.118.09$127.11$129.89
130/131132/133Aug 21$0.89$0.118.09$130.11$132.89
127/128130/131Aug 14$0.88$0.127.33$127.12$130.88
130/131132/133Aug 14$0.88$0.127.33$130.12$132.88
130/131137/138Sep 4$0.88$0.127.33$130.12$137.88
138/139141/142Sep 11$0.88$0.127.33$138.12$141.88
138/139142/143Sep 11$0.88$0.127.33$138.12$142.88
128/129131/132Aug 14$0.87$0.136.69$128.13$131.87
129/130132/133Aug 14$0.87$0.136.69$129.13$132.87
125/126127/129Aug 21$1.74$0.266.69$124.26$128.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$135.00$136.00$137.00Aug 14$0.05$0.9519.00
$150.00$155.00$160.00Sep 18$0.27$4.7317.52
$138.00$140.00$142.00Sep 4$0.11$1.8917.18
$136.00$137.00$138.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$131.00$133.00$135.00Aug 28$0.06$1.9432.33
$116.00$120.00$124.00Aug 28$0.13$3.8729.77
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$135.00$136.00$137.00Aug 7$0.06$0.9415.67

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 $--, 123 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$149.00$157.501:2Aug 14$0.00$8.50
$120.00$129.001:2Sep 11-$1.17$7.83
$129.00$135.001:2Sep 11-$1.05$4.95
$155.00$160.001:2Sep 18-$0.05$4.95
$145.00$150.001:2Sep 18-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$110.001:2Sep 4-$0.01$6.99
$146.00$140.001:2Aug 14-$1.00$5.00
$115.00$110.001:2Aug 21-$0.01$4.99
$120.00$115.001:2Sep 18-$0.08$4.92
$115.00$110.001:2Sep 18-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 3.51%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$4.700.490.9%3.51%4.39%3216.7K
$134.00Sep 4$4.300.520.1%3.21%3.35%613
$135.00Sep 11$4.100.490.9%3.06%3.95%22
$135.00Sep 4$3.800.490.9%2.84%3.72%2--
$134.00Aug 28$3.700.520.1%2.76%2.90%275
$136.00Sep 11$3.700.461.6%2.76%4.39%1--
$135.00Aug 28$3.250.480.9%2.43%3.31%15136
$134.00Aug 21$3.050.510.1%2.28%2.41%28389
$137.00Sep 4$2.990.422.4%2.23%4.61%1--
$140.00Sep 18$2.770.354.6%2.07%6.69%5364.1K

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 21,126
Total Puts 11,835
Put/Call Ratio 0.56
Net Difference 9,291

Prior's Put/Call Breakdown

Total Calls 25,949
Total Puts 13,309
Put/Call Ratio 0.51
Net Difference 12,640

Prior 7-Day Put/Call Summary

Total Calls 203,667
Total Puts 122,533
Average Put/Call Ratio 0.69
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All