C - Options Database

CITIGROUP INC

$132.30 +0.04%

(7/22 18:12) ◀

Thursday, July 23, 2026 (3:40pm)

▶ (7/23 18:03)

◀ 7/23 15:42 ▶

Option Volume

Detail

ℹ

Current (07/23 3:40pm) 27,421

Calls: 15,235 (56%)

Puts: 12,186 (44%)

Prior (07/22) 18,422

Calls: 11,764 (64%)

Puts: 6,658 (36%)

Current vs Prior +48.85%

Calls: +29.51% (Calls)

Puts: +83.03% (Puts)

Prior 7-Day Total 542,370

Calls: 310,476 (57%)

Puts: 231,894 (43%)

Prior 7-Day Average 77,481

Calls: 44,353 (57%)

Puts: 33,127 (43%)

Current vs Prior 7-Day Avg -64.61%

Calls: -65.65%

Puts: -63.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 3:40pm) $9.88M

Calls: $6.35M (64%)

Puts: $3.52M (36%)

Prior (07/22) $6.55M

Calls: $4.72M (72%)

Puts: $1.84M (28%)

Current vs Prior +50.68%

Calls: +34.64%

Puts: +91.90%

Prior 7-Day Total $205.60M

Calls: $125.89M (61%)

Puts: $79.71M (39%)

Prior 7-Day Average $29.37M

Calls: $17.98M (61%)

Puts: $11.39M (39%)

Current vs Prior 7-Day Avg -66.37%

Calls: -64.67%

Puts: -69.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 3:40pm) 0.80

Prior (07/22) 0.57

Current vs Prior +41.33%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -2.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 3:40pm) 1,104,387

Calls: 487,825 (44%)

Puts: 616,562 (56%)

Prior (07/22) 1,099,545

Calls: 485,353 (44%)

Puts: 614,192 (56%)

Current vs Prior +0.44%

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 -5.72%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.78% | 4.00%7.16% | 11.47%

Prior 2.85% | 4.58%7.40% | 11.63%

Current vs Prior -37.31% | -12.63%-3.26% | -1.34%

Prior 7-Day Avg 2.90% | 4.68%4.15% | 10.45%

Current vs 7-Day Avg -38.47% | -14.59%+72.34% | +9.80%

Prior 7-Day Eod 2.85% | 4.58%7.17% | 11.52%

Current vs 7-Day Eod -37.31% | -12.63%-0.14% | -0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.50% | 5.67%

Calls: 9.01% | 5.30%

Puts: 24.00% | 6.04%

Prior 1.61% | 7.53%

Calls: 1.41% | 6.06%

Puts: 1.82% | 8.99%

Current vs Prior +924.84% | -24.70%

Prior 7-Day Avg 8.39% | 7.21%

Calls: 9.19% | 7.11%

Puts: 7.60% | 7.32%

Current vs 7-Day Avg +96.60% | -21.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.35M). Elevated premium activity with dollar volume up 51% vs prior. P/C ratio rising 41% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 70 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Aug 7	1.24	1.27	$1.25	2.4%	2	0.27	243
$132.00	Aug 7	3.20	3.30	$3.25	3.1%	18	0.51	149
$115.00	Aug 21	17.50	18.15	$17.83	3.6%	--	0.94	733
$137.00	Aug 14	1.83	1.90	$1.87	3.7%	32	0.31	72
$136.00	Aug 7	1.52	1.58	$1.55	3.9%	34	0.31	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	1.34	1.41	$1.38	5.1%	512	0.34	2.0K
$134.00	Aug 14	4.85	5.15	$5.00	6.0%	--	0.57	15
$133.00	Jul 31	2.57	2.73	$2.65	6.0%	48	0.54	1.3K
$128.00	Aug 21	2.65	2.82	$2.74	6.2%	30	0.35	27
$133.00	Aug 7	3.65	3.90	$3.78	6.6%	22	0.54	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 31	0.15	0.18	$0.16	18.8%	18	0.07	377
$150.00	Aug 21	0.22	0.26	$0.24	16.7%	61	0.06	15.5K
$134.00	Jul 24	0.26	0.29	$0.28	10.7%	196	0.23	1.4K
$138.00	Jul 31	0.48	0.56	$0.52	15.4%	296	0.17	1.1K
$133.00	Jul 24	0.56	0.64	$0.60	13.3%	859	0.39	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Jul 31	0.47	0.56	$0.52	17.3%	25	0.15	92
$127.00	Jul 31	0.60	0.71	$0.66	16.7%	90	0.19	914
$132.00	Jul 24	0.66	0.80	$0.73	19.2%	229	0.43	557
$124.00	Aug 7	0.76	0.92	$0.84	19.0%	16	0.17	54
$119.00	Aug 21	0.76	0.91	$0.84	17.9%	66	0.13	116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 112 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	20.60	23.00	$21.80	11.0%	1	1.00	547
$110.00	Jul 24	20.80	23.10	$21.95	10.5%	2	1.00	2
$115.00	Jul 24	15.70	18.00	$16.85	13.6%	--	0.99	20
$121.00	Jul 24	9.75	11.65	$10.70	17.8%	3	0.99	80
$117.00	Jul 24	13.90	15.65	$14.78	11.8%	--	0.99	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 24	4.40	5.90	$5.15	29.1%	377	1.00	246
$138.00	Jul 24	5.40	7.20	$6.30	28.6%	1.1K	1.00	737
$139.00	Jul 24	6.35	8.10	$7.23	24.2%	138	1.00	121
$140.00	Jul 24	6.95	9.65	$8.30	32.5%	875	1.00	580
$150.00	Jul 24	17.40	19.65	$18.52	12.1%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 19.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	0.09	0.13	$0.11	36.4%	1.3K	0.11	2.2K
$131.00	Jul 24	1.43	1.90	$1.67	28.1%	1.0K	0.72	2.7K
$133.00	Jul 24	0.56	0.64	$0.60	13.3%	859	0.39	1.4K
$137.00	Jul 31	0.68	0.78	$0.73	13.7%	654	0.22	742
$145.00	Aug 21	0.58	0.65	$0.62	11.3%	465	0.12	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	0.34	0.46	$0.40	30.0%	1.5K	0.28	2.8K
$130.00	Jul 24	0.18	0.23	$0.21	23.8%	1.2K	0.16	984
$138.00	Jul 24	5.40	7.20	$6.30	28.6%	1.1K	1.00	737
$140.00	Jul 24	6.95	9.65	$8.30	32.5%	875	1.00	580
$131.00	Jul 31	1.65	1.80	$1.73	8.7%	870	0.40	97

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 104.6%, max 339.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Jul 24	Aug 28	124.8%	28.4%	339.5%	--	148
$155.00	Jul 24	Aug 28	104.5%	27.8%	275.8%	2	536
$152.50	Jul 24	Aug 21	101.9%	28.3%	260.5%	1	1.2K
$110.00	Jul 24	Aug 21	131.4%	38.4%	242.4%	3	549
$157.50	Jul 24	Aug 14	135.1%	40.5%	233.4%	--	822

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 24	Aug 28	131.4%	34.9%	276.2%	1	116
$155.00	Jul 24	Aug 21	104.5%	28.5%	266.6%	4	38
$118.00	Jul 24	Aug 21	118.9%	34.2%	247.7%	--	111
$119.00	Jul 24	Aug 28	107.5%	33.7%	219.0%	1	1.3K
$117.00	Jul 24	Aug 21	108.5%	34.9%	211.0%	--	149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 37.46, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Aug 28	$0.23	$4.77	$0.23	20.74	$150.23
$145.00	$150.00	Aug 21	$0.38	$4.62	$0.38	12.16	$145.38
$145.00	$149.00	Aug 28	$0.36	$3.64	$0.36	10.11	$145.36
$141.00	$142.00	Aug 7	$0.10	$0.90	$0.10	9.00	$141.10
$139.00	$140.00	Jul 31	$0.11	$0.89	$0.11	8.09	$139.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$110.00	Aug 7	$0.13	$4.87	$0.13	37.46	$114.87
$115.00	$110.00	Aug 14	$0.19	$4.81	$0.19	25.32	$114.81
$115.00	$110.00	Aug 21	$0.23	$4.77	$0.23	20.74	$114.77
$119.00	$115.00	Aug 14	$0.24	$3.76	$0.24	15.67	$118.76
$115.00	$110.00	Aug 28	$0.44	$4.56	$0.44	10.36	$114.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 199 found (best R:R 74.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Aug 21	$4.73	$4.73	$0.27	17.52	$119.73
$121.00	$124.00	Jul 31	$2.82	$2.82	$0.18	15.67	$123.82
$124.00	$125.00	Jul 31	$0.90	$0.90	$0.10	9.00	$124.90
$130.00	$131.00	Jul 24	$0.89	$0.89	$0.11	8.09	$130.89
$125.00	$127.00	Jul 31	$1.73	$1.73	$0.27	6.41	$126.73

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
$150.00	$145.00	Aug 21	$4.50	$4.50	$0.50	9.00	$145.50
$141.00	$140.00	Aug 7	$0.87	$0.87	$0.13	6.69	$140.13
$135.00	$134.00	Jul 24	$0.86	$0.86	$0.14	6.14	$134.14
$140.00	$139.00	Jul 31	$0.85	$0.85	$0.15	5.67	$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 24	Jul 31	$0.05	64.9%	28.1%
$120.00	Jul 24	Jul 31	$0.07	97.2%	38.7%
$155.00	Jul 24	Jul 31	$0.07	104.5%	51.9%
$142.00	Jul 24	Jul 31	$0.09	57.8%	28.1%
$157.50	Jul 24	Jul 31	$0.11	135.1%	61.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 24	Jul 31	$0.06	97.2%	38.7%
$143.00	Jul 31	Aug 7	$0.10	28.1%	28.2%
$121.00	Jul 24	Jul 31	$0.12	76.9%	37.0%
$110.00	Jul 24	Jul 31	$0.15	131.4%	67.7%
$122.00	Jul 24	Jul 31	$0.16	72.6%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.39% of stock, avg 7.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Jul 24	$1.11	$0.73	$1.84	$130.16	$133.84	1.39%
$133.00	Jul 24	$0.60	$1.25	$1.85	$131.15	$134.85	1.40%
$131.00	Jul 24	$1.67	$0.40	$2.07	$128.93	$133.07	1.56%
$134.00	Jul 24	$0.28	$2.02	$2.30	$131.70	$136.30	1.74%
$130.00	Jul 24	$2.56	$0.21	$2.77	$127.23	$132.77	2.09%
$135.00	Jul 24	$0.11	$2.88	$2.99	$132.01	$137.99	2.26%
$129.00	Jul 24	$3.34	$0.10	$3.44	$125.56	$132.44	2.60%
$136.00	Jul 24	$0.04	$3.83	$3.87	$132.13	$139.87	2.93%
$128.00	Jul 24	$4.30	$0.06	$4.36	$123.64	$132.36	3.30%
$133.00	Jul 31	$2.13	$2.65	$4.78	$128.22	$137.78	3.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.13% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$128.00	Jul 24	$0.11	$0.06	$0.17	$127.83	$135.17
$135.00	$129.00	Jul 24	$0.11	$0.10	$0.21	$128.79	$135.21
$135.00	$130.00	Jul 24	$0.11	$0.21	$0.32	$129.68	$135.32
$134.00	$128.00	Jul 24	$0.28	$0.06	$0.34	$127.66	$134.34
$134.00	$129.00	Jul 24	$0.28	$0.10	$0.38	$128.62	$134.38
$134.00	$130.00	Jul 24	$0.28	$0.21	$0.49	$129.51	$134.49
$135.00	$131.00	Jul 24	$0.11	$0.40	$0.51	$130.49	$135.51
$133.00	$128.00	Jul 24	$0.60	$0.06	$0.66	$127.34	$133.66
$134.00	$131.00	Jul 24	$0.28	$0.40	$0.68	$130.32	$134.68
$133.00	$129.00	Jul 24	$0.60	$0.10	$0.70	$128.30	$133.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 9.00, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
128/129	131/132	Jul 31	$0.90	$0.10	9.00	$128.10	$131.90
126/127	129/130	Aug 7	$0.90	$0.10	9.00	$126.10	$129.90
127/128	130/131	Aug 14	$0.90	$0.10	9.00	$127.10	$130.90
115/119	120/125	Aug 14	$4.49	$0.51	8.80	$114.51	$124.49
124/125	128/129	Aug 7	$0.89	$0.11	8.09	$124.11	$128.89
127/128	129/130	Aug 21	$0.89	$0.11	8.09	$127.11	$129.89
120/121	129/130	Aug 28	$0.89	$0.11	8.09	$120.11	$129.89
124/125	129/130	Aug 28	$0.89	$0.11	8.09	$124.11	$129.89
110/115	120/125	Aug 14	$4.44	$0.56	7.93	$110.56	$124.44
110/115	120/125	Aug 21	$4.43	$0.57	7.77	$110.57	$124.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 14	$0.09	$2.41	26.78
$125.00	$127.00	$129.00	Aug 21	$0.09	$1.91	21.22
$152.50	$155.00	$157.50	Jul 31	$0.12	$2.38	19.83
$128.00	$129.00	$130.00	Aug 7	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$117.00	$119.00	Aug 7	$0.05	$1.95	39.00
$126.00	$127.00	$128.00	Jul 31	$0.05	$0.95	19.00
$139.00	$140.00	$141.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Aug 7	$0.05	$0.95	19.00
$127.00	$128.00	$129.00	Aug 7	$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. 125 found (best net $-1.50, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$128.00	1:2	Aug 28	-$1.50	$6.50
$145.00	$149.00	1:2	Aug 28	-$0.10	$3.90
$150.00	$152.50	1:2	Jul 24	-$0.01	$2.49
$152.50	$155.00	1:2	Jul 24	-$0.01	$2.49
$152.50	$155.00	1:2	Jul 31	-$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 21	-$0.03	$4.97
$115.00	$110.00	1:2	Jul 31	-$0.26	$4.74
$119.00	$115.00	1:2	Aug 14	-$0.09	$3.91
$124.00	$120.00	1:2	Aug 14	-$0.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 3.10%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Aug 28	$4.10	0.47	0.5%	3.10%	3.63%	--	100
$133.00	Aug 21	$3.90	0.47	0.5%	2.95%	3.48%	12	341
$134.00	Aug 28	$3.65	0.44	1.3%	2.76%	4.04%	1	21
$133.00	Aug 14	$3.40	0.47	0.5%	2.57%	3.10%	7	84
$134.00	Aug 21	$3.35	0.44	1.3%	2.53%	3.82%	16	285
$135.00	Aug 28	$3.20	0.41	2.0%	2.42%	4.46%	--	66
$135.00	Aug 21	$3.05	0.40	2.0%	2.31%	4.35%	76	4.4K
$134.00	Aug 14	$2.93	0.43	1.3%	2.21%	3.50%	--	70
$136.00	Aug 28	$2.90	0.38	2.8%	2.19%	4.99%	1	7
$133.00	Aug 7	$2.72	0.46	0.5%	2.06%	2.59%	9	66

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 15,235

Total Puts 12,186

Put/Call Ratio 0.80

Net Difference 3,049

Prior's Put/Call Breakdown

Total Calls 11,764

Total Puts 6,658

Put/Call Ratio 0.57

Net Difference 5,106

Prior 7-Day Put/Call Summary

Total Calls 310,476

Total Puts 231,894

Average Put/Call Ratio 0.82

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