C - Options Database

CITIGROUP INC

$131.88 -0.28%

$131.75 (-0.10%)🌙

as of 07/23 06:03 PM

(7/23 15:42) ◀

Thursday, July 23, 2026 (6:03pm)

▶ (7/23 17:39)

◀ 7/23 18:03 ▶

Option Volume

Detail

ℹ

Current (07/23) 28,970

Calls: 15,761 (54%)

Puts: 13,209 (46%)

Prior (07/22) 20,915

Calls: 13,479 (64%)

Puts: 7,436 (36%)

Current vs Prior +38.51%

Calls: +16.93% (Calls)

Puts: +77.64% (Puts)

Prior 7-Day Total 570,216

Calls: 328,512 (58%)

Puts: 241,704 (42%)

Prior 7-Day Average 81,459

Calls: 46,930 (58%)

Puts: 34,529 (42%)

Current vs Prior 7-Day Avg -64.44%

Calls: -66.42%

Puts: -61.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $10.80M

Calls: $6.83M (63%)

Puts: $3.97M (37%)

Prior (07/22) $7.16M

Calls: $5.02M (70%)

Puts: $2.14M (30%)

Current vs Prior +50.89%

Calls: +36.04%

Puts: +85.73%

Prior 7-Day Total $206.12M

Calls: $113.57M (55%)

Puts: $92.54M (45%)

Prior 7-Day Average $29.45M

Calls: $16.22M (55%)

Puts: $13.22M (45%)

Current vs Prior 7-Day Avg -63.32%

Calls: -57.92%

Puts: -69.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.84

Prior (07/22) 0.55

Current vs Prior +51.92%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +7.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23) 1,104,387

Calls: 487,825 (44%)

Puts: 616,562 (56%)

Prior (07/22) 510,564

Calls: 247,697 (49%)

Puts: 262,867 (51%)

Current vs Prior +116.31%

Prior 7-Day Total 7,558,842

Calls: 3,386,757 (45%)

Puts: 4,172,085 (55%)

Prior 7-Day Average 1,079,834

Calls: 483,822 (45%)

Puts: 596,012 (55%)

Current vs Prior 7-Day Avg +2.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.78% | 4.09%7.10% | 11.47%

Prior 2.36% | 4.27%7.17% | 11.52%

Current vs Prior -24.47% | -4.33%-0.88% | -0.38%

Prior 7-Day Avg 2.99% | 4.65%4.49% | 10.66%

Current vs 7-Day Avg -40.31% | -12.08%+58.09% | +7.61%

Prior 7-Day Eod 2.36% | 4.27%7.17% | 11.52%

Current vs 7-Day Eod -24.47% | -4.33%-0.88% | -0.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.50% | 5.67%

Calls: 9.01% | 5.30%

Puts: 24.00% | 6.04%

Prior 6.37% | 3.58%

Calls: 6.98% | 3.67%

Puts: 5.76% | 3.50%

Current vs Prior +159.03% | +58.38%

Prior 7-Day Avg 8.75% | 6.83%

Calls: 9.75% | 7.11%

Puts: 7.76% | 6.56%

Current vs 7-Day Avg +88.57% | -17.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($6.83M). Elevated premium activity with dollar volume up 51% vs prior. P/C ratio rising 52% - increased hedging/bearish positioning. Rising open interest (up 116%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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

🎯

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 13 of results (avg 8.2%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 31	4.85	5.20	$5.03	7.0%	1	0.75	19
$125.00	Aug 21	8.45	9.10	$8.77	7.4%	5	0.74	1.1K
$115.00	Aug 21	16.70	18.00	$17.35	7.5%	--	0.92	733
$127.00	Aug 21	7.10	7.70	$7.40	8.1%	--	0.68	27
$126.00	Aug 14	7.15	7.80	$7.48	8.7%	7	0.73	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Aug 21	5.50	5.85	$5.68	6.2%	--	0.57	15
$138.00	Aug 21	7.90	8.55	$8.23	7.9%	--	0.70	31
$136.00	Jul 31	4.65	5.05	$4.85	8.2%	3	0.74	48
$150.00	Aug 21	17.90	19.45	$18.67	8.3%	--	0.94	101
$135.00	Jul 31	3.95	4.30	$4.13	8.5%	22	0.69	294

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	0.84	1.01	$0.93	18.3%	731	0.14	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	20.20	24.05	$22.13	17.4%	2	1.00	2
$115.00	Jul 24	15.10	19.05	$17.08	23.1%	--	0.99	20
$121.00	Jul 24	9.30	13.05	$11.18	33.5%	3	0.99	80
$117.00	Jul 24	13.40	17.05	$15.23	24.0%	--	0.98	31
$120.00	Jul 24	10.25	14.05	$12.15	31.3%	5	0.97	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 24	5.05	8.85	$6.95	54.7%	138	1.00	121
$140.00	Jul 24	6.10	9.90	$8.00	47.5%	875	1.00	580
$150.00	Jul 24	16.25	19.40	$17.83	17.7%	2	1.00	1
$157.50	Jul 24	24.00	26.90	$25.45	11.4%	8	1.00	--
$155.00	Aug 21	21.50	25.30	$23.40	16.2%	--	0.97	38

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 19.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	0.06	0.10	$0.08	50.0%	1.3K	0.08	2.2K
$131.00	Jul 24	1.14	1.75	$1.44	42.4%	1.1K	0.67	2.7K
$133.00	Jul 24	0.33	0.57	$0.45	53.3%	869	0.32	1.4K
$137.00	Jul 31	0.53	0.77	$0.65	36.9%	704	0.20	742
$145.00	Aug 21	0.56	0.69	$0.63	20.6%	466	0.12	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	0.39	0.60	$0.50	42.0%	1.5K	0.33	2.8K
$130.00	Jul 24	0.17	0.34	$0.26	65.4%	1.2K	0.20	984
$138.00	Jul 24	4.30	7.50	$5.90	54.2%	1.1K	0.97	737
$131.00	Jul 31	1.79	2.07	$1.93	14.5%	910	0.43	97
$140.00	Jul 24	6.10	9.90	$8.00	47.5%	875	1.00	580

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 132.0%, max 643.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Jul 24	Aug 28	219.7%	29.5%	643.8%	--	148
$155.00	Jul 24	Aug 28	206.1%	28.5%	622.5%	2	536
$152.50	Jul 24	Aug 21	109.1%	28.5%	282.9%	1	1.2K
$110.00	Jul 24	Aug 21	136.1%	38.3%	255.9%	3	549
$157.50	Jul 24	Aug 14	144.2%	41.8%	245.1%	--	822

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Jul 24	Aug 21	206.1%	29.0%	611.6%	4	38
$119.00	Jul 24	Aug 28	145.8%	32.7%	346.5%	2	1.3K
$118.00	Jul 24	Aug 21	146.6%	33.8%	334.4%	--	111
$110.00	Jul 24	Aug 28	136.1%	36.3%	274.6%	1	116
$117.00	Jul 24	Aug 21	121.5%	34.0%	257.1%	--	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 37.46, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Aug 28	$0.25	$4.75	$0.25	19.00	$150.25
$150.00	$152.50	Aug 21	$0.13	$2.37	$0.13	18.23	$150.13
$145.00	$150.00	Aug 21	$0.35	$4.65	$0.35	13.29	$145.35
$145.00	$149.00	Aug 28	$0.41	$3.59	$0.41	8.76	$145.41
$134.00	$135.00	Jul 24	$0.11	$0.89	$0.11	8.09	$134.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 14	$0.13	$4.87	$0.13	37.46	$114.87
$115.00	$110.00	Aug 21	$0.25	$4.75	$0.25	19.00	$114.75
$119.00	$117.00	Aug 7	$0.11	$1.89	$0.11	17.18	$118.89
$117.00	$115.00	Aug 21	$0.13	$1.87	$0.13	14.38	$116.87
$119.00	$115.00	Aug 14	$0.27	$3.73	$0.27	13.81	$118.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 216 found (best R:R 74.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$121.00	$124.00	Jul 31	$2.85	$2.85	$0.15	19.00	$123.85
$115.00	$120.00	Aug 21	$4.65	$4.65	$0.35	13.29	$119.65
$115.00	$117.00	Jul 24	$1.85	$1.85	$0.15	12.33	$116.85
$120.00	$125.00	Aug 14	$4.27	$4.27	$0.73	5.85	$124.27
$123.00	$124.00	Jul 24	$0.85	$0.85	$0.15	5.67	$123.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$146.00	Aug 7	$8.88	$8.88	$0.12	74.00	$146.12
$155.00	$150.00	Aug 21	$4.73	$4.73	$0.27	17.52	$150.27
$157.50	$155.00	Jul 24	$2.32	$2.32	$0.18	12.89	$155.18
$150.00	$145.00	Aug 21	$4.64	$4.64	$0.36	12.89	$145.36
$135.00	$134.00	Jul 24	$0.89	$0.89	$0.11	8.09	$134.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 24	Jul 31	$0.05	78.5%	35.9%
$143.00	Jul 24	Jul 31	$0.08	70.6%	30.9%
$142.00	Jul 24	Jul 31	$0.11	63.0%	30.3%
$141.00	Jul 24	Jul 31	$0.15	50.5%	29.5%
$140.00	Jul 24	Jul 31	$0.24	49.5%	30.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 24	Jul 31	$0.05	104.0%	38.1%
$115.00	Jul 24	Jul 31	$0.06	110.7%	46.9%
$123.00	Jul 24	Jul 31	$0.10	90.7%	34.8%
$121.00	Jul 24	Jul 31	$0.11	78.5%	35.9%
$145.00	Aug 7	Aug 21	$0.13	30.1%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.36% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Jul 24	$0.89	$0.91	$1.80	$130.20	$133.80	1.36%
$133.00	Jul 24	$0.45	$1.48	$1.93	$131.07	$134.93	1.46%
$131.00	Jul 24	$1.44	$0.50	$1.94	$129.06	$132.94	1.47%
$134.00	Jul 24	$0.19	$2.24	$2.43	$131.57	$136.43	1.84%
$130.00	Jul 24	$2.28	$0.26	$2.54	$127.46	$132.54	1.93%
$135.00	Jul 24	$0.08	$3.13	$3.21	$131.79	$138.21	2.43%
$129.00	Jul 24	$3.09	$0.13	$3.22	$125.78	$132.22	2.44%
$128.00	Jul 24	$4.13	$0.05	$4.18	$123.82	$132.18	3.17%
$136.00	Jul 24	$0.07	$4.28	$4.35	$131.65	$140.35	3.30%
$137.00	Jul 24	$0.05	$4.60	$4.65	$132.35	$141.65	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.16% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$129.00	Jul 24	$0.08	$0.13	$0.21	$128.79	$135.21
$135.00	$126.00	Jul 24	$0.08	$0.13	$0.21	$125.79	$135.21
$134.00	$129.00	Jul 24	$0.19	$0.13	$0.32	$128.68	$134.32
$134.00	$126.00	Jul 24	$0.19	$0.13	$0.32	$125.68	$134.32
$135.00	$130.00	Jul 24	$0.08	$0.26	$0.34	$129.66	$135.34
$135.00	$119.00	Jul 24	$0.08	$0.33	$0.41	$118.59	$135.41
$134.00	$130.00	Jul 24	$0.19	$0.26	$0.45	$129.55	$134.45
$134.00	$119.00	Jul 24	$0.19	$0.33	$0.52	$118.48	$134.52
$133.00	$129.00	Jul 24	$0.45	$0.13	$0.58	$128.42	$133.58
$133.00	$126.00	Jul 24	$0.45	$0.13	$0.58	$125.42	$133.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 9.87, avg credit $0.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/119	120/125	Aug 14	$4.54	$0.46	9.87	$114.46	$124.54
127/128	130/131	Aug 14	$0.90	$0.10	9.00	$127.10	$130.90
129/130	134/135	Aug 14	$0.90	$0.10	9.00	$129.10	$134.90
124/125	128/129	Aug 7	$0.89	$0.11	8.09	$124.11	$128.89
126/127	129/130	Aug 7	$0.89	$0.11	8.09	$126.11	$129.89
126/127	130/131	Aug 7	$0.89	$0.11	8.09	$126.11	$130.89
124/125	126/128	Aug 14	$1.78	$0.22	8.09	$123.22	$127.78
120/121	129/130	Aug 21	$0.89	$0.11	8.09	$120.11	$129.89
128/129	130/131	Jul 31	$0.88	$0.12	7.33	$128.12	$130.88
122/123	128/129	Aug 7	$0.88	$0.12	7.33	$122.12	$128.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 21	$0.08	$2.42	30.25
$130.00	$131.00	$132.00	Aug 28	$0.05	$0.95	19.00
$140.00	$141.00	$142.00	Jul 31	$0.06	$0.94	15.67
$144.00	$145.00	$146.00	Jul 31	$0.06	$0.94	15.67
$130.00	$131.00	$132.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.09	$4.91	54.56
$115.00	$117.00	$119.00	Aug 7	$0.09	$1.91	21.22
$117.00	$118.00	$119.00	Aug 21	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Aug 21	$0.05	$0.95	19.00
$138.00	$139.00	$140.00	Aug 21	$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. 134 found (best net $-1.46, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$128.00	1:2	Aug 28	-$1.46	$6.54
$134.00	$139.00	1:2	Sep 4	-$0.67	$4.33
$145.00	$149.00	1:2	Aug 28	-$0.12	$3.88
$150.00	$152.50	1:2	Jul 24	-$0.01	$2.49
$150.00	$152.50	1:2	Aug 21	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 24	$0.00	$5.00
$115.00	$110.00	1:2	Aug 28	$0.00	$5.00
$115.00	$110.00	1:2	Aug 21	-$0.01	$4.99
$115.00	$110.00	1:2	Aug 14	-$0.05	$4.95
$115.00	$110.00	1:2	Jul 31	-$0.84	$4.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.45%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Aug 28	$4.55	0.51	0.1%	3.45%	3.54%	1	9
$132.00	Aug 21	$4.15	0.50	0.1%	3.15%	3.24%	432	91
$133.00	Aug 28	$4.05	0.47	0.8%	3.07%	3.92%	--	100
$133.00	Aug 21	$3.60	0.47	0.8%	2.73%	3.58%	12	341
$134.00	Aug 28	$3.45	0.44	1.6%	2.62%	4.22%	3	21
$132.00	Aug 14	$3.35	0.49	0.1%	2.54%	2.63%	15	23
$134.00	Aug 21	$3.25	0.43	1.6%	2.46%	4.07%	16	285
$135.00	Aug 28	$3.20	0.41	2.4%	2.43%	4.79%	2	66
$133.00	Aug 14	$3.00	0.45	0.8%	2.27%	3.12%	7	84
$133.00	Sep 4	$2.96	0.48	0.8%	2.24%	3.09%	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 15,761

Total Puts 13,209

Put/Call Ratio 0.84

Net Difference 2,552

Prior's Put/Call Breakdown

Total Calls 13,479

Total Puts 7,436

Put/Call Ratio 0.55

Net Difference 6,043

Prior 7-Day Put/Call Summary

Total Calls 328,512

Total Puts 241,704

Average Put/Call Ratio 0.78

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