C - Options Database

CITIGROUP INC

$132.72 -0.09%

(7/21 18:03) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:12)

◀ 7/22 15:05 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 18,422

Calls: 11,764 (64%)

Puts: 6,658 (36%)

Prior (07/21) 40,845

Calls: 25,275 (62%)

Puts: 15,570 (38%)

Current vs Prior -54.90%

Calls: -53.46% (Calls)

Puts: -57.24% (Puts)

Prior 7-Day Total 546,403

Calls: 306,040 (56%)

Puts: 240,363 (44%)

Prior 7-Day Average 78,057

Calls: 43,720 (56%)

Puts: 34,337 (44%)

Current vs Prior 7-Day Avg -76.40%

Calls: -73.09%

Puts: -80.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $6.55M

Calls: $4.72M (72%)

Puts: $1.84M (28%)

Prior (07/21) $13.26M

Calls: $8.96M (68%)

Puts: $4.29M (32%)

Current vs Prior -50.56%

Calls: -47.36%

Puts: -57.24%

Prior 7-Day Total $207.51M

Calls: $125.35M (60%)

Puts: $82.17M (40%)

Prior 7-Day Average $29.64M

Calls: $17.91M (60%)

Puts: $11.74M (40%)

Current vs Prior 7-Day Avg -77.89%

Calls: -73.65%

Puts: -84.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.57

Prior (07/21) 0.62

Current vs Prior -8.13%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -37.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 1,099,545

Calls: 485,353 (44%)

Puts: 614,192 (56%)

Prior (07/21) 1,077,839

Calls: 472,897 (44%)

Puts: 604,942 (56%)

Current vs Prior +2.01%

Prior 7-Day Total 8,304,492

Calls: 3,696,211 (45%)

Puts: 4,608,281 (55%)

Prior 7-Day Average 1,186,356

Calls: 528,030 (45%)

Puts: 658,325 (55%)

Current vs Prior 7-Day Avg -7.32%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.34% | 4.20%7.23% | 11.57%

Prior 3.42% | 4.97%7.65% | 12.02%

Current vs Prior -31.51% | -15.55%-5.42% | -3.79%

Prior 7-Day Avg 2.62% | 4.74%3.81% | 10.28%

Current vs 7-Day Avg -10.51% | -11.45%+89.94% | +12.48%

Prior 7-Day Eod 3.42% | 4.97%7.36% | 11.62%

Current vs 7-Day Eod -31.51% | -15.55%-1.75% | -0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 3.58%

Calls: 6.98% | 3.67%

Puts: 5.76% | 3.50%

Prior 6.89% | 8.56%

Calls: 4.27% | 10.87%

Puts: 9.52% | 6.25%

Current vs Prior -7.55% | -58.18%

Prior 7-Day Avg 12.42% | 6.85%

Calls: 13.26% | 6.99%

Puts: 11.57% | 6.70%

Current vs 7-Day Avg -48.69% | -47.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.72M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.57.

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

📈 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 130 of results (avg 6.3%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	1.62	1.67	$1.65	3.0%	218	0.26	10.2K
$136.00	Aug 21	2.88	2.98	$2.93	3.4%	10	0.39	19
$133.00	Aug 21	4.20	4.35	$4.28	3.5%	90	0.49	262
$133.00	Jul 31	2.41	2.50	$2.46	3.7%	31	0.49	168
$132.00	Jul 31	2.94	3.05	$3.00	3.7%	98	0.56	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Aug 7	3.65	3.75	$3.70	2.7%	12	0.52	104
$135.00	Aug 21	5.70	5.90	$5.80	3.4%	145	0.58	1.4K
$133.00	Jul 31	2.52	2.61	$2.57	3.5%	69	0.51	1.2K
$134.00	Aug 7	4.15	4.30	$4.22	3.6%	--	0.57	52
$130.00	Jul 31	1.33	1.38	$1.36	3.7%	98	0.32	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.60, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 24	0.25	0.29	$0.27	14.8%	134	0.16	1.8K
$150.00	Aug 21	0.28	0.31	$0.30	10.0%	80	0.07	15.5K
$135.00	Jul 24	0.43	0.50	$0.47	14.9%	431	0.25	2.0K
$139.00	Jul 31	0.50	0.61	$0.55	20.0%	39	0.17	138
$138.00	Jul 31	0.67	0.78	$0.73	15.1%	88	0.21	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 24	0.12	0.14	$0.13	15.4%	141	0.08	1.6K
$122.00	Jul 31	0.17	0.19	$0.18	11.1%	74	0.06	659
$129.00	Jul 24	0.21	0.23	$0.22	9.1%	74	0.13	3.1K
$123.00	Jul 31	0.21	0.25	$0.23	17.4%	83	0.07	3.8K
$124.00	Jul 31	0.26	0.31	$0.29	17.2%	13	0.09	327

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	22.65	24.25	$23.45	6.8%	--	1.00	547
$110.00	Jul 24	22.00	24.15	$23.08	9.3%	2	1.00	1
$115.00	Jul 24	17.00	19.00	$18.00	11.1%	--	0.99	20
$124.00	Jul 24	7.85	10.15	$9.00	25.6%	--	0.99	13
$117.00	Jul 24	14.80	17.00	$15.90	13.8%	--	0.98	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 24	6.05	7.65	$6.85	23.4%	--	1.00	737
$141.00	Jul 24	7.20	9.20	$8.20	24.4%	1	1.00	11
$144.00	Jul 24	10.10	12.20	$11.15	18.8%	1	1.00	--
$145.00	Jul 24	11.10	13.20	$12.15	17.3%	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. 227 active (total vol 12.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	0.71	0.76	$0.74	6.8%	2.1K	0.14	13.1K
$133.00	Jul 24	1.14	1.22	$1.18	6.8%	935	0.48	1.2K
$132.00	Jul 24	1.66	1.78	$1.72	7.0%	582	0.60	1.9K
$134.00	Jul 24	0.72	0.80	$0.76	10.5%	564	0.35	1.4K
$135.00	Jul 24	0.43	0.50	$0.47	14.9%	431	0.25	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 24	1.35	1.43	$1.39	5.8%	605	0.53	530
$127.00	Aug 14	1.86	2.00	$1.93	7.3%	605	0.29	35
$130.00	Jul 24	0.35	0.39	$0.37	10.8%	235	0.20	940
$135.00	Aug 21	5.70	5.90	$5.80	3.4%	145	0.58	1.4K
$128.00	Jul 24	0.12	0.14	$0.13	15.4%	141	0.08	1.6K

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 56.5%, max 189.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Jul 24	Aug 28	82.6%	28.5%	189.6%	1	149
$157.50	Jul 24	Aug 14	102.4%	39.6%	158.8%	--	822
$152.50	Jul 24	Aug 21	73.7%	29.2%	152.6%	44	1.1K
$110.00	Jul 24	Aug 21	94.1%	37.5%	151.0%	2	548
$155.00	Jul 24	Aug 28	72.6%	29.6%	144.9%	1	537

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 24	Aug 28	94.1%	34.3%	174.8%	--	116
$118.00	Jul 24	Aug 21	82.7%	33.3%	148.6%	4	111
$119.00	Jul 24	Aug 21	78.5%	32.7%	140.3%	4	1.5K
$117.00	Jul 24	Aug 21	79.4%	33.5%	137.0%	2	147
$115.00	Jul 24	Aug 28	76.9%	34.0%	126.3%	52	145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 32.33, avg 3.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Aug 7	$0.10	$2.40	$0.10	24.00	$152.60
$150.00	$155.00	Aug 28	$0.32	$4.68	$0.32	14.63	$150.32
$145.00	$150.00	Aug 21	$0.44	$4.56	$0.44	10.36	$145.44
$149.00	$150.00	Jul 24	$0.10	$0.90	$0.10	9.00	$149.10
$145.00	$148.00	Aug 28	$0.30	$2.70	$0.30	9.00	$145.30

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	$0.20	$4.80	$0.20	24.00	$114.80
$120.00	$115.00	Aug 14	$0.31	$4.69	$0.31	15.13	$119.69
$115.00	$110.00	Aug 28	$0.37	$4.63	$0.37	12.51	$114.63
$117.00	$115.00	Aug 21	$0.15	$1.85	$0.15	12.33	$116.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 25.32, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$125.00	Aug 7	$7.40	$7.40	$0.60	12.33	$124.40
$115.00	$120.00	Aug 21	$4.59	$4.59	$0.41	11.20	$119.59
$115.00	$120.00	Aug 28	$4.53	$4.53	$0.47	9.64	$119.53
$120.00	$125.00	Aug 21	$4.18	$4.18	$0.82	5.10	$124.18
$128.00	$129.00	Aug 7	$0.83	$0.83	$0.17	4.88	$128.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Aug 21	$4.81	$4.81	$0.19	25.32	$150.19
$150.00	$145.00	Aug 21	$4.64	$4.64	$0.36	12.89	$145.36
$145.00	$143.00	Aug 7	$1.85	$1.85	$0.15	12.33	$143.15
$143.00	$142.00	Aug 7	$0.88	$0.88	$0.12	7.33	$142.12
$145.00	$140.00	Aug 21	$4.18	$4.18	$0.82	5.10	$140.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.58, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 24	Jul 31	$0.06	44.5%	32.6%
$145.00	Jul 24	Jul 31	$0.06	43.8%	29.4%
$147.00	Jul 24	Jul 31	$0.09	66.1%	37.4%
$157.50	Jul 24	Jul 31	$0.09	102.4%	57.2%
$144.00	Jul 24	Jul 31	$0.10	40.7%	29.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Jul 24	Jul 31	$0.05	41.9%	30.4%
$121.00	Jul 24	Jul 31	$0.06	71.0%	36.8%
$120.00	Jul 24	Jul 31	$0.07	64.4%	35.9%
$110.00	Jul 24	Jul 31	$0.12	94.1%	62.3%
$122.00	Jul 24	Jul 31	$0.12	59.1%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.94% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Jul 24	$1.18	$1.39	$2.57	$130.43	$135.57	1.94%
$132.00	Jul 24	$1.72	$0.93	$2.65	$129.35	$134.65	2.00%
$134.00	Jul 24	$0.76	$1.99	$2.75	$131.25	$136.75	2.07%
$131.00	Jul 24	$2.40	$0.60	$3.00	$128.00	$134.00	2.26%
$135.00	Jul 24	$0.47	$2.70	$3.17	$131.83	$138.17	2.39%
$130.00	Jul 24	$3.18	$0.37	$3.55	$126.45	$133.55	2.67%
$136.00	Jul 24	$0.27	$3.50	$3.77	$132.23	$139.77	2.84%
$129.00	Jul 24	$4.15	$0.22	$4.37	$124.63	$133.37	3.29%
$137.00	Jul 24	$0.16	$4.28	$4.44	$132.56	$141.44	3.35%
$133.00	Jul 31	$2.46	$2.57	$5.03	$127.97	$138.03	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$128.00	Jul 24	$0.16	$0.13	$0.29	$127.71	$137.29
$137.00	$129.00	Jul 24	$0.16	$0.22	$0.38	$128.62	$137.38
$136.00	$128.00	Jul 24	$0.27	$0.13	$0.40	$127.60	$136.40
$136.00	$129.00	Jul 24	$0.27	$0.22	$0.49	$128.51	$136.49
$137.00	$130.00	Jul 24	$0.16	$0.37	$0.53	$129.47	$137.53
$135.00	$128.00	Jul 24	$0.47	$0.13	$0.60	$127.40	$135.60
$136.00	$130.00	Jul 24	$0.27	$0.37	$0.64	$129.36	$136.64
$135.00	$129.00	Jul 24	$0.47	$0.22	$0.69	$128.31	$135.69
$137.00	$131.00	Jul 24	$0.16	$0.60	$0.76	$130.24	$137.76
$135.00	$130.00	Jul 24	$0.47	$0.37	$0.84	$129.16	$135.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 9.00, avg credit $0.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
124/125	127/128	Aug 7	$0.90	$0.10	9.00	$124.10	$127.90
129/130	132/133	Aug 7	$0.90	$0.10	9.00	$129.10	$132.90
128/129	130/131	Aug 14	$0.90	$0.10	9.00	$128.10	$130.90
129/130	133/134	Aug 14	$0.90	$0.10	9.00	$129.10	$133.90
124/125	127/128	Aug 21	$0.90	$0.10	9.00	$124.10	$127.90
127/128	131/132	Aug 14	$0.89	$0.11	8.09	$127.11	$131.89
124/125	129/130	Aug 21	$0.89	$0.11	8.09	$124.11	$129.89
126/127	131/132	Aug 21	$0.89	$0.11	8.09	$126.11	$131.89
127/128	131/132	Aug 7	$0.88	$0.12	7.33	$127.12	$131.88
124/125	131/132	Aug 14	$0.88	$0.12	7.33	$124.12	$131.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$120.00	$121.00	$122.00	Jul 24	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 24	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 31	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 14	$0.16	$4.84	30.25
$145.00	$150.00	$155.00	Aug 21	$0.17	$4.83	28.41
$126.00	$128.00	$130.00	Aug 28	$0.07	$1.93	27.57
$110.00	$115.00	$120.00	Aug 28	$0.22	$4.78	21.73
$122.00	$123.00	$124.00	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. 127 found (best net $-1.35, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$125.00	1:2	Aug 7	-$1.35	$6.65
$120.00	$128.00	1:2	Aug 28	-$1.85	$6.15
$145.00	$148.00	1:2	Aug 28	-$0.48	$2.52
$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	Jul 24	$0.00	$5.00
$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	-$0.03	$4.97
$115.00	$110.00	1:2	Aug 21	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 3.54%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Aug 28	$4.70	0.50	0.2%	3.54%	3.75%	1	98
$133.00	Aug 21	$4.20	0.49	0.2%	3.16%	3.38%	90	262
$134.00	Aug 28	$4.00	0.47	1.0%	3.01%	3.98%	--	21
$134.00	Aug 21	$3.70	0.46	1.0%	2.79%	3.75%	33	263
$135.00	Aug 28	$3.70	0.44	1.7%	2.79%	4.51%	--	66
$133.00	Aug 14	$3.60	0.48	0.2%	2.71%	2.92%	--	84
$135.00	Aug 21	$3.25	0.42	1.7%	2.45%	4.17%	56	4.5K
$134.00	Aug 14	$3.10	0.45	1.0%	2.34%	3.30%	16	56
$133.00	Aug 7	$3.00	0.48	0.2%	2.26%	2.47%	19	63
$136.00	Aug 21	$2.88	0.39	2.5%	2.17%	4.64%	10	19

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 11,764

Total Puts 6,658

Put/Call Ratio 0.57

Net Difference 5,106

Prior's Put/Call Breakdown

Total Calls 25,275

Total Puts 15,570

Put/Call Ratio 0.62

Net Difference 9,705

Prior 7-Day Put/Call Summary

Total Calls 306,040

Total Puts 240,363

Average Put/Call Ratio 0.90

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