Tour v376
C
CITIGROUP INC
$132.85 +3.20%
(7/20 18:01) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:03)
◀ 7/21 15:05 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 40,845
Calls: 25,275 (62%)
Puts: 15,570 (38%)
Prior (07/20) 58,114
Calls: 22,631 (39%)
Puts: 35,483 (61%)
Current vs Prior -29.72%
Calls: +11.68% (Calls)
Puts: -56.12% (Puts)
Prior 7-Day Total 533,450
Calls: 310,426 (58%)
Puts: 223,024 (42%)
Prior 7-Day Average 76,207
Calls: 44,346 (58%)
Puts: 31,860 (42%)
Current vs Prior 7-Day Avg -46.40%
Calls: -43.01%
Puts: -51.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $13.26M
Calls: $8.96M (68%)
Puts: $4.29M (32%)
Prior (07/20) $17.51M
Calls: $5.77M (33%)
Puts: $11.74M (67%)
Current vs Prior -24.28%
Calls: +55.45%
Puts: -63.44%
Prior 7-Day Total $203.58M
Calls: $126.67M (62%)
Puts: $76.91M (38%)
Prior 7-Day Average $29.08M
Calls: $18.10M (62%)
Puts: $10.99M (38%)
Current vs Prior 7-Day Avg -54.42%
Calls: -50.46%
Puts: -60.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 0.62
Prior (07/20) 1.57
Current vs Prior -60.71%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -20.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 1,077,839
Calls: 472,897 (44%)
Puts: 604,942 (56%)
Prior (07/20) 1,050,586
Calls: 461,354 (44%)
Puts: 589,232 (56%)
Current vs Prior +2.59%
Prior 7-Day Total 8,418,189
Calls: 3,746,556 (45%)
Puts: 4,671,633 (55%)
Prior 7-Day Average 1,202,598
Calls: 535,222 (45%)
Puts: 667,376 (55%)
Current vs Prior 7-Day Avg -10.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 2.85% | 4.58%7.40% | 11.63%
Prior 1.01% | 3.91%1.01% | 9.74%
Current vs Prior +180.99% | +17.01%+630.72% | +19.41%
Prior 7-Day Avg 2.48% | 4.84%3.53% | 10.12%
Current vs 7-Day Avg +14.76% | -5.49%+109.71% | +14.89%
Prior 7-Day Eod 1.01% | 3.91%7.64% | 12.04%
Current vs 7-Day Eod +180.99% | +17.01%-3.11% | -3.42%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 7.53%
Calls: 1.41% | 6.06%
Puts: 1.82% | 8.99%
Prior 27.21% | 7.92%
Calls: 36.84% | 6.67%
Puts: 17.57% | 9.16%
Current vs Prior -94.08% | -4.92%
Prior 7-Day Avg 12.66% | 6.44%
Calls: 13.91% | 6.31%
Puts: 11.41% | 6.58%
Current vs 7-Day Avg -87.28% | +16.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.96M). Bullish P/C ratio of 0.62. P/C ratio dropping 61% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 142 of results (avg 6.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 242.112.14$2.131.4%2.2K0.591.2K
$131.00Jul 242.752.81$2.782.2%1.6K0.681.7K
$140.00Aug 211.741.78$1.762.3%6640.279.7K
$133.00Jul 241.551.59$1.572.5%1.4K0.49807
$135.00Aug 213.453.55$3.502.9%2620.434.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 240.850.86$0.861.2%4400.322.6K
$133.00Jul 241.641.67$1.651.8%2590.51502
$134.00Jul 242.182.23$2.212.3%260.60195
$134.00Aug 74.254.35$4.302.3%220.5637
$132.00Jul 241.191.22$1.212.5%6340.41415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 240.050.06$0.0616.7%60.03116
$140.00Jul 240.080.09$0.0911.1%6290.051.4K
$139.00Jul 240.120.14$0.1315.4%130.07700
$138.00Jul 240.200.22$0.219.5%2220.11891
$150.00Aug 210.300.36$0.3318.2%1310.0715.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 240.110.13$0.1216.7%1140.06458
$127.00Jul 240.180.19$0.195.3%1350.09255
$122.00Jul 310.210.25$0.2317.4%160.07665
$128.00Jul 240.260.29$0.2810.7%1.5K0.12465
$118.00Aug 70.250.30$0.2817.9%20.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2122.4524.30$23.387.9%101.00537
$117.00Jul 2415.2517.40$16.3313.2%--0.9932
$119.00Jul 2413.3015.35$14.3314.3%10.9915
$120.00Jul 2412.3514.30$13.3314.6%50.9974
$115.00Jul 2417.2520.00$18.6314.8%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 2420.8023.70$22.2513.0%21.00--
$157.50Jul 2423.4526.25$24.8511.3%301.00--
$146.00Jul 3111.8014.60$13.2021.2%10.97--
$155.00Aug 2121.6523.90$22.789.9%--0.9638
$144.00Jul 3110.5511.45$11.008.2%20.962

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 28.9K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 242.112.14$2.131.4%2.2K0.591.2K
$135.00Jul 240.750.79$0.775.2%2.2K0.31927
$131.00Jul 242.752.81$2.782.2%1.6K0.681.7K
$142.00Aug 211.271.32$1.303.8%1.5K0.2115
$133.00Jul 241.551.59$1.572.5%1.4K0.49807
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 240.080.10$0.0922.2%1.7K0.041.2K
$128.00Jul 240.260.29$0.2810.7%1.5K0.12465
$127.00Jul 310.770.88$0.8313.3%7360.20231
$132.00Jul 241.191.22$1.212.5%6340.41415
$129.00Jul 240.400.42$0.414.9%6300.172.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 35.9%, max 139.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Jul 24Aug 1467.7%28.3%139.0%--1.2K
$157.50Jul 24Aug 1487.6%37.5%133.4%--822
$115.00Jul 24Aug 2170.8%34.9%103.0%1754
$155.00Jul 24Aug 2859.2%29.2%102.5%--537
$147.00Jul 24Aug 1453.8%27.2%97.3%--356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 24Aug 2171.9%33.8%112.5%2109
$155.00Jul 24Aug 2159.2%28.8%105.1%238
$115.00Jul 24Aug 2870.8%35.3%100.5%27129
$110.00Jul 24Aug 2872.4%37.0%95.4%2116
$117.00Jul 24Aug 2156.6%34.2%65.8%6143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 25.32, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.19$4.81$0.1925.32$150.19
$155.00$157.50Jul 31$0.13$2.37$0.1318.23$155.13
$150.00$155.00Aug 28$0.27$4.73$0.2717.52$150.27
$145.00$150.00Aug 21$0.50$4.50$0.509.00$145.50
$145.00$149.00Aug 28$0.42$3.58$0.428.52$145.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 14$0.20$4.80$0.2024.00$114.80
$115.00$110.00Aug 21$0.25$4.75$0.2519.00$114.75
$120.00$115.00Aug 14$0.34$4.66$0.3413.71$119.66
$115.00$110.00Aug 28$0.35$4.65$0.3513.29$114.65
$122.00$120.00Aug 7$0.17$1.83$0.1710.76$121.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 215 found (best R:R 10.76, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$124.00Jul 31$2.73$2.73$0.2710.11$123.73
$115.00$120.00Aug 21$4.48$4.48$0.528.62$119.48
$129.00$130.00Jul 31$0.88$0.88$0.127.33$129.88
$120.00$125.00Aug 21$4.22$4.22$0.785.41$124.22
$125.00$127.00Jul 31$1.65$1.65$0.354.71$126.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$143.00Aug 7$1.83$1.83$0.1710.76$143.17
$150.00$145.00Aug 21$4.57$4.57$0.4310.63$145.43
$143.00$142.00Jul 31$0.88$0.88$0.127.33$142.12
$138.00$137.00Jul 24$0.85$0.85$0.155.67$137.15
$140.00$139.00Aug 7$0.85$0.85$0.155.67$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.62, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 24Jul 31$0.0641.7%28.4%
$149.00Jul 24Jul 31$0.0645.3%34.4%
$144.00Jul 24Jul 31$0.0938.9%28.2%
$148.00Jul 24Jul 31$0.1042.9%35.7%
$155.00Jul 24Jul 31$0.1359.2%49.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Jul 24Jul 31$0.0956.6%41.2%
$121.00Jul 24Jul 31$0.0951.2%33.7%
$110.00Jul 24Jul 31$0.1272.4%59.2%
$119.00Jul 24Jul 31$0.1250.2%38.5%
$145.00Aug 7Aug 21$0.1228.9%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.42% of stock, avg 7.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$133.00Jul 24$1.57$1.65$3.22$129.78$136.222.42%
$132.00Jul 24$2.13$1.21$3.34$128.66$135.342.51%
$134.00Jul 24$1.12$2.21$3.33$130.67$137.332.51%
$131.00Jul 24$2.78$0.86$3.64$127.36$134.642.74%
$135.00Jul 24$0.77$2.89$3.66$131.34$138.662.75%
$130.00Jul 24$3.53$0.59$4.12$125.88$134.123.10%
$136.00Jul 24$0.51$3.63$4.14$131.86$140.143.12%
$129.00Jul 24$4.33$0.41$4.74$124.26$133.743.57%
$137.00Jul 24$0.34$4.40$4.74$132.26$141.743.57%
$138.00Jul 24$0.21$5.25$5.46$132.54$143.464.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.47% of stock, avg 3.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$137.00$128.00Jul 24$0.34$0.28$0.62$127.38$137.62
$137.00$129.00Jul 24$0.34$0.41$0.75$128.25$137.75
$136.00$128.00Jul 24$0.51$0.28$0.79$127.21$136.79
$136.00$129.00Jul 24$0.51$0.41$0.92$128.08$136.92
$137.00$130.00Jul 24$0.34$0.59$0.93$129.07$137.93
$135.00$128.00Jul 24$0.77$0.28$1.05$126.95$136.05
$136.00$130.00Jul 24$0.51$0.59$1.10$128.90$137.10
$135.00$129.00Jul 24$0.77$0.41$1.18$127.82$136.18
$137.00$131.00Jul 24$0.34$0.86$1.20$129.80$138.20
$135.00$130.00Jul 24$0.77$0.59$1.36$128.64$136.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 10.76, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124125/127Jul 31$1.83$0.1710.76$122.17$126.83
128/129130/131Jul 31$0.90$0.109.00$128.10$130.90
129/130132/133Jul 31$0.90$0.109.00$129.10$132.90
126/127129/130Aug 7$0.90$0.109.00$126.10$129.90
130/131132/133Aug 14$0.90$0.109.00$130.10$132.90
124/125127/128Aug 21$0.90$0.109.00$124.10$127.90
127/128134/135Aug 28$0.90$0.109.00$127.10$134.90
110/115120/125Aug 21$4.47$0.538.43$110.53$124.47
126/127128/129Jul 31$0.89$0.118.09$126.11$128.89
110/115120/125Aug 28$4.45$0.558.09$110.55$124.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.06$2.4440.67
$150.00$152.50$155.00Jul 31$0.07$2.4334.71
$152.50$155.00$157.50Jul 24$0.09$2.4126.78
$137.00$138.00$139.00Jul 24$0.05$0.9519.00
$145.00$146.00$147.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 14$0.14$4.8634.71
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$128.00$129.00$130.00Jul 24$0.05$0.9519.00
$133.00$134.00$135.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $--, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 28$0.00$5.00
$145.00$149.001:2Aug 28-$0.23$3.77
$152.50$155.001:2Aug 7-$0.02$2.48
$150.00$152.501:2Jul 24-$0.07$2.43
$150.00$152.501:2Jul 31-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$0.01$4.99
$115.00$110.001:2Aug 28-$0.03$4.97
$120.00$115.001:2Aug 14-$0.04$4.96
$115.00$110.001:2Jul 31-$0.19$4.81
$120.00$115.001:2Aug 28-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.61%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$133.00Aug 28$4.800.500.1%3.61%3.73%1498
$133.00Aug 21$4.350.500.1%3.27%3.39%83191
$134.00Aug 28$4.250.470.9%3.20%4.06%121
$135.00Aug 28$3.950.441.6%2.97%4.59%3235
$134.00Aug 21$3.850.460.9%2.90%3.76%65204
$133.00Aug 14$3.800.490.1%2.86%2.97%2761
$136.00Aug 28$3.500.422.4%2.63%5.01%17
$135.00Aug 21$3.450.431.6%2.60%4.22%2624.6K
$134.00Aug 14$3.250.460.9%2.45%3.31%3824
$133.00Aug 7$3.200.490.1%2.41%2.52%5245

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 25,275
Total Puts 15,570
Put/Call Ratio 0.62
Net Difference 9,705

Prior's Put/Call Breakdown

Total Calls 22,631
Total Puts 35,483
Put/Call Ratio 1.57
Net Difference -12,852

Prior 7-Day Put/Call Summary

Total Calls 310,426
Total Puts 223,024
Average Put/Call Ratio 0.77
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...

Chart Title

Price — Past 7 Days

Add Card

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