C - Options Database

CITIGROUP INC

$132.25 -0.44%

$132.31 (+0.05%)🌙

as of 07/22 06:12 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:12pm)

▶ (7/23 15:42)

◀ 7/22 18:12 ▶

Option Volume

Detail

ℹ

Current (07/22) 20,915

Calls: 13,479 (64%)

Puts: 7,436 (36%)

Prior (07/21) 46,140

Calls: 29,674 (64%)

Puts: 16,466 (36%)

Current vs Prior -54.67%

Calls: -54.58% (Calls)

Puts: -54.84% (Puts)

Prior 7-Day Total 654,075

Calls: 380,050 (58%)

Puts: 274,025 (42%)

Prior 7-Day Average 93,439

Calls: 54,292 (58%)

Puts: 39,146 (42%)

Current vs Prior 7-Day Avg -77.62%

Calls: -75.17%

Puts: -81.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $7.16M

Calls: $5.02M (70%)

Puts: $2.14M (30%)

Prior (07/21) $14.17M

Calls: $9.66M (68%)

Puts: $4.51M (32%)

Current vs Prior -49.49%

Calls: -48.03%

Puts: -52.61%

Prior 7-Day Total $242.62M

Calls: $146.63M (60%)

Puts: $95.98M (40%)

Prior 7-Day Average $34.66M

Calls: $20.95M (60%)

Puts: $13.71M (40%)

Current vs Prior 7-Day Avg -79.35%

Calls: -76.04%

Puts: -84.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.55

Prior (07/21) 0.55

Current vs Prior -0.58%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -30.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 510,564

Calls: 247,697 (49%)

Puts: 262,867 (51%)

Prior (07/21) 1,077,839

Calls: 472,897 (44%)

Puts: 604,942 (56%)

Current vs Prior -52.63%

Prior 7-Day Total 8,200,048

Calls: 3,648,044 (44%)

Puts: 4,552,004 (56%)

Prior 7-Day Average 1,171,435

Calls: 521,149 (44%)

Puts: 650,286 (56%)

Current vs Prior 7-Day Avg -56.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.36% | 4.27%7.17% | 11.52%

Prior 2.74% | 4.53%7.36% | 11.62%

Current vs Prior -13.90% | -5.73%-2.64% | -0.86%

Prior 7-Day Avg 3.30% | 4.85%4.13% | 10.48%

Current vs 7-Day Avg -28.62% | -11.85%+73.68% | +9.85%

Prior 7-Day Eod 2.74% | 4.53%7.36% | 11.62%

Current vs 7-Day Eod -13.90% | -5.73%-2.64% | -0.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 3.58%

Calls: 6.98% | 3.67%

Puts: 5.76% | 3.50%

Prior 1.61% | 7.53%

Calls: 1.41% | 6.06%

Puts: 1.82% | 8.99%

Current vs Prior +295.65% | -52.46%

Prior 7-Day Avg 8.39% | 7.21%

Calls: 9.19% | 7.11%

Puts: 7.60% | 7.32%

Current vs 7-Day Avg -24.10% | -50.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.02M). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.55. Declining open interest (down 53%) indicates positions being closed.

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 BEARISH

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

🎯

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 69 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	1.53	1.61	$1.57	5.1%	225	0.25	10.2K
$133.00	Aug 21	4.00	4.25	$4.13	6.1%	99	0.48	262
$120.00	Aug 21	12.90	13.75	$13.33	6.4%	14	0.87	807
$125.00	Aug 21	8.95	9.55	$9.25	6.5%	2	0.74	1.1K
$117.00	Aug 7	15.20	16.25	$15.73	6.7%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	1.90	1.96	$1.93	3.1%	47	0.26	4.8K
$127.00	Aug 21	2.46	2.55	$2.51	3.6%	31	0.32	9
$135.00	Aug 21	5.95	6.20	$6.08	4.1%	145	0.59	1.4K
$132.00	Aug 21	4.35	4.55	$4.45	4.5%	54	0.49	28
$129.00	Aug 7	2.10	2.20	$2.15	4.7%	31	0.35	139

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.69, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	0.26	0.28	$0.27	7.4%	90	0.06	15.5K
$145.00	Aug 21	0.64	0.74	$0.69	14.5%	2.1K	0.13	13.1K
$140.00	Aug 7	0.69	0.79	$0.74	13.5%	30	0.17	165
$144.00	Aug 21	0.75	0.90	$0.83	18.1%	5	0.15	59
$137.00	Jul 31	0.82	0.97	$0.90	16.7%	35	0.24	724

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 24	0.14	0.17	$0.16	18.8%	162	0.10	1.6K
$129.00	Jul 24	0.25	0.29	$0.27	14.8%	87	0.15	3.1K
$130.00	Jul 24	0.45	0.48	$0.47	6.4%	412	0.24	940
$127.00	Jul 31	0.65	0.76	$0.71	15.5%	87	0.19	929
$131.00	Jul 24	0.69	0.76	$0.73	9.6%	49	0.34	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	21.25	24.45	$22.85	14.0%	2	1.00	1
$117.00	Jul 24	14.35	17.45	$15.90	19.5%	2	0.99	--
$120.00	Jul 24	12.00	13.85	$12.93	14.3%	5	0.98	71
$118.00	Jul 24	13.80	15.65	$14.73	12.6%	9	0.97	28
$119.00	Jul 24	12.90	14.75	$13.83	13.4%	9	0.97	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 24	5.35	7.40	$6.38	32.1%	1	1.00	121
$141.00	Jul 24	7.30	9.25	$8.28	23.6%	1	1.00	--
$144.00	Jul 24	9.90	12.40	$11.15	22.4%	1	1.00	--
$145.00	Jul 24	11.30	13.40	$12.35	17.0%	1	1.00	--
$148.00	Jul 24	14.05	16.55	$15.30	16.3%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 13.8K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	0.64	0.74	$0.69	14.5%	2.1K	0.13	13.1K
$133.00	Jul 24	0.95	1.04	$1.00	9.0%	1.2K	0.42	1.2K
$134.00	Jul 24	0.56	0.72	$0.64	25.0%	808	0.31	1.4K
$132.00	Jul 24	1.41	1.53	$1.47	8.2%	594	0.55	1.9K
$135.00	Jul 24	0.34	0.43	$0.39	23.1%	480	0.21	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 24	1.57	1.73	$1.65	9.7%	621	0.58	530
$127.00	Aug 14	1.86	2.19	$2.03	16.3%	605	0.30	35
$130.00	Jul 24	0.45	0.48	$0.47	6.4%	412	0.24	940
$128.00	Jul 24	0.14	0.17	$0.16	18.8%	162	0.10	1.6K
$135.00	Aug 21	5.95	6.20	$6.08	4.1%	145	0.59	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 45.2%, max 162.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 24	Aug 21	77.7%	29.6%	162.1%	44	3
$155.00	Jul 24	Aug 21	76.4%	29.4%	159.7%	46	5.2K
$146.00	Jul 24	Aug 14	64.1%	29.6%	116.5%	13	38
$117.00	Jul 24	Aug 7	76.0%	35.8%	112.1%	3	--
$150.00	Jul 24	Aug 28	62.0%	30.1%	105.8%	72	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Jul 24	Aug 21	83.5%	32.9%	153.8%	4	54
$119.00	Jul 24	Aug 21	79.1%	32.5%	143.3%	4	114
$115.00	Jul 24	Aug 28	78.1%	34.0%	129.6%	52	54
$123.00	Jul 24	Aug 21	63.9%	31.5%	102.7%	22	2.8K
$120.00	Jul 24	Aug 28	64.7%	32.2%	100.9%	80	5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 32.33, avg 3.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$148.00	$152.50	Aug 14	$0.15	$4.35	$0.15	29.00	$148.15
$146.00	$148.00	Aug 14	$0.16	$1.84	$0.16	11.50	$146.16
$145.00	$150.00	Aug 21	$0.42	$4.58	$0.42	10.90	$145.42
$136.00	$137.00	Jul 24	$0.10	$0.90	$0.10	9.00	$136.10
$144.00	$146.00	Aug 14	$0.20	$1.80	$0.20	9.00	$144.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 14	$0.15	$4.85	$0.15	32.33	$114.85
$115.00	$110.00	Aug 21	$0.19	$4.81	$0.19	25.32	$114.81
$117.00	$115.00	Aug 7	$0.12	$1.88	$0.12	15.67	$116.88
$120.00	$115.00	Aug 14	$0.32	$4.68	$0.32	14.62	$119.68
$117.00	$115.00	Aug 21	$0.16	$1.84	$0.16	11.50	$116.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 22.08, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$125.00	Aug 7	$7.35	$7.35	$0.65	11.31	$124.35
$124.00	$125.00	Jul 31	$0.90	$0.90	$0.10	9.00	$124.90
$129.00	$130.00	Jul 24	$0.87	$0.87	$0.13	6.69	$129.87
$125.00	$126.00	Aug 7	$0.83	$0.83	$0.17	4.88	$125.83
$125.00	$128.00	Jul 31	$2.48	$2.48	$0.52	4.77	$127.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$144.00	$141.00	Jul 24	$2.87	$2.87	$0.13	22.08	$141.13
$141.00	$139.00	Jul 24	$1.90	$1.90	$0.10	19.00	$139.10
$149.00	$148.00	Jul 24	$0.90	$0.90	$0.10	9.00	$148.10
$136.00	$135.00	Jul 24	$0.86	$0.86	$0.14	6.14	$135.14
$143.00	$139.00	Aug 7	$3.40	$3.40	$0.60	5.67	$139.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.70, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Jul 24	Aug 14	$0.08	77.7%	29.3%
$143.00	Jul 24	Jul 31	$0.12	47.5%	30.1%
$155.00	Jul 24	Aug 21	$0.12	76.4%	29.4%
$142.00	Jul 24	Jul 31	$0.16	42.3%	29.5%
$144.00	Jul 31	Aug 7	$0.18	29.8%	28.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 24	Jul 31	$0.09	64.7%	36.7%
$110.00	Aug 7	Aug 14	$0.09	40.2%	39.3%
$123.00	Jul 24	Jul 31	$0.10	63.9%	33.5%
$117.00	Jul 31	Aug 7	$0.13	41.2%	35.8%
$122.00	Jul 24	Jul 31	$0.16	52.8%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 1.96% of stock, avg 6.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Jul 24	$1.47	$1.12	$2.59	$129.41	$134.59	1.96%
$133.00	Jul 24	$1.00	$1.65	$2.65	$130.35	$135.65	2.00%
$131.00	Jul 24	$2.12	$0.73	$2.85	$128.15	$133.85	2.16%
$134.00	Jul 24	$0.64	$2.28	$2.92	$131.08	$136.92	2.21%
$130.00	Jul 24	$2.91	$0.47	$3.38	$126.62	$133.38	2.56%
$135.00	Jul 24	$0.39	$2.99	$3.38	$131.62	$138.38	2.56%
$129.00	Jul 24	$3.78	$0.27	$4.05	$124.95	$133.05	3.06%
$136.00	Jul 24	$0.22	$3.85	$4.07	$131.93	$140.07	3.08%
$128.00	Jul 24	$4.70	$0.16	$4.86	$123.14	$132.86	3.67%
$137.00	Jul 24	$0.12	$4.88	$5.00	$132.00	$142.00	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$128.00	Jul 24	$0.12	$0.16	$0.28	$127.72	$137.28
$136.00	$128.00	Jul 24	$0.22	$0.16	$0.38	$127.62	$136.38
$137.00	$129.00	Jul 24	$0.12	$0.27	$0.39	$128.61	$137.39
$136.00	$129.00	Jul 24	$0.22	$0.27	$0.49	$128.51	$136.49
$135.00	$128.00	Jul 24	$0.39	$0.16	$0.55	$127.45	$135.55
$137.00	$130.00	Jul 24	$0.12	$0.47	$0.59	$129.41	$137.59
$135.00	$129.00	Jul 24	$0.39	$0.27	$0.66	$128.34	$135.66
$136.00	$130.00	Jul 24	$0.22	$0.47	$0.69	$129.31	$136.69
$134.00	$128.00	Jul 24	$0.64	$0.16	$0.80	$127.20	$134.80
$137.00	$131.00	Jul 24	$0.12	$0.73	$0.85	$130.15	$137.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 9.00, avg credit $0.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
122/123	126/127	Aug 7	$0.90	$0.10	9.00	$122.10	$126.90
128/130	132/134	Aug 14	$1.80	$0.20	9.00	$128.20	$133.80
132/133	134/135	Jul 31	$0.89	$0.11	8.09	$132.11	$134.89
126/127	128/129	Jul 31	$0.88	$0.12	7.33	$126.12	$128.88
131/132	133/134	Jul 31	$0.88	$0.12	7.33	$131.12	$133.88
133/134	135/136	Jul 31	$0.88	$0.12	7.33	$133.12	$135.88
123/124	127/128	Aug 7	$0.88	$0.12	7.33	$123.12	$127.88
124/125	130/131	Aug 7	$0.88	$0.12	7.33	$124.12	$130.88
126/127	130/131	Aug 7	$0.88	$0.12	7.33	$126.12	$130.88
129/130	133/134	Aug 7	$0.88	$0.12	7.33	$129.12	$133.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$128.00	$129.00	$130.00	Jul 24	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Jul 24	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Jul 31	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 31	$0.06	$0.94	15.67
$133.00	$134.00	$135.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 14	$0.17	$4.83	28.41
$135.00	$136.00	$137.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00
$131.00	$133.00	$135.00	Aug 28	$0.10	$1.90	19.00
$129.00	$130.00	$131.00	Jul 24	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-1.03, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$125.00	1:2	Aug 7	-$1.03	$6.97
$134.00	$138.00	1:2	Aug 28	-$1.12	$2.88
$145.00	$148.00	1:2	Aug 28	-$0.42	$2.58
$152.50	$155.00	1:2	Jul 24	$0.00	$2.50
$150.00	$152.50	1:2	Jul 24	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Aug 14	$0.00	$5.00
$115.00	$110.00	1:2	Aug 7	-$0.02	$4.98
$120.00	$115.00	1:2	Aug 28	-$0.05	$4.95
$115.00	$110.00	1:2	Aug 21	-$0.07	$4.93
$124.00	$120.00	1:2	Aug 14	-$0.03	$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.44%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Aug 28	$4.55	0.49	0.6%	3.44%	4.01%	3	--
$133.00	Aug 21	$4.00	0.48	0.6%	3.02%	3.59%	99	262
$134.00	Aug 28	$3.90	0.46	1.3%	2.95%	4.27%	2	21
$134.00	Aug 21	$3.50	0.44	1.3%	2.65%	3.97%	33	263
$135.00	Aug 21	$3.10	0.41	2.1%	2.34%	4.42%	261	4.5K
$134.00	Aug 14	$3.00	0.44	1.3%	2.27%	3.59%	16	56
$133.00	Aug 7	$2.80	0.46	0.6%	2.12%	2.68%	31	63
$136.00	Aug 21	$2.64	0.38	2.8%	2.00%	4.83%	10	19
$135.00	Aug 14	$2.60	0.40	2.1%	1.97%	4.05%	6	640
$138.00	Aug 28	$2.53	0.34	4.3%	1.91%	6.26%	1	--

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 13,479

Total Puts 7,436

Put/Call Ratio 0.55

Net Difference 6,043

Prior's Put/Call Breakdown

Total Calls 29,674

Total Puts 16,466

Put/Call Ratio 0.55

Net Difference 13,208

Prior 7-Day Put/Call Summary

Total Calls 380,050

Total Puts 274,025

Average Put/Call Ratio 0.79

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