C - Options Database

CITIGROUP INC

$131.86 -0.25%

(7/24 01:41) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:03)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 23,263

Calls: 13,617 (59%)

Puts: 9,646 (41%)

Prior (07/22) 18,422

Calls: 11,764 (64%)

Puts: 6,658 (36%)

Current vs Prior +26.28%

Calls: +15.75% (Calls)

Puts: +44.88% (Puts)

Prior 7-Day Total 498,134

Calls: 288,008 (58%)

Puts: 210,126 (42%)

Prior 7-Day Average 71,162

Calls: 41,144 (58%)

Puts: 30,018 (42%)

Current vs Prior 7-Day Avg -67.31%

Calls: -66.90%

Puts: -67.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $7.82M

Calls: $5.16M (66%)

Puts: $2.66M (34%)

Prior (07/22) $6.55M

Calls: $4.72M (72%)

Puts: $1.84M (28%)

Current vs Prior +19.38%

Calls: +9.37%

Puts: +45.09%

Prior 7-Day Total $178.57M

Calls: $101.47M (57%)

Puts: $77.10M (43%)

Prior 7-Day Average $25.51M

Calls: $14.50M (57%)

Puts: $11.01M (43%)

Current vs Prior 7-Day Avg -69.33%

Calls: -64.40%

Puts: -75.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.71

Prior (07/22) 0.57

Current vs Prior +25.16%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -9.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 1,059,263

Calls: 465,043 (44%)

Puts: 594,220 (56%)

Prior (07/22) 1,099,545

Calls: 485,353 (44%)

Puts: 614,192 (56%)

Current vs Prior -3.66%

Prior 7-Day Total 8,147,823

Calls: 3,624,413 (44%)

Puts: 4,523,410 (56%)

Prior 7-Day Average 1,163,974

Calls: 517,773 (44%)

Puts: 646,201 (56%)

Current vs Prior 7-Day Avg -9.00%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.48% | 5.01%6.92% | 11.28%

Prior 2.34% | 4.20%7.23% | 11.57%

Current vs Prior +48.55% | +19.26%-4.28% | -2.43%

Prior 7-Day Avg 2.57% | 4.46%4.52% | 10.61%

Current vs 7-Day Avg +35.40% | +12.35%+53.06% | +6.33%

Prior 7-Day Eod 2.34% | 4.20%6.88% | 11.24%

Current vs 7-Day Eod +48.55% | +19.26%+0.58% | +0.39%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 7.57%

Calls: 4.25% | 6.06%

Puts: 7.00% | 9.09%

Prior 6.37% | 3.58%

Calls: 6.98% | 3.67%

Puts: 5.76% | 3.50%

Current vs Prior -11.77% | +111.45%

Prior 7-Day Avg 8.75% | 6.83%

Calls: 9.75% | 7.11%

Puts: 7.76% | 6.56%

Current vs 7-Day Avg -35.77% | +10.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($5.16M).

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 118 of results (avg 7.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	17.10	17.40	$17.25	1.7%	1	0.94	733
$115.00	Jul 31	16.65	17.20	$16.92	3.3%	--	0.98	18
$133.00	Jul 31	1.51	1.57	$1.54	3.9%	1.1K	0.43	979
$131.00	Jul 31	2.53	2.64	$2.59	4.2%	7	0.58	92
$110.00	Aug 21	21.65	22.60	$22.13	4.3%	--	1.00	548

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 31	0.68	0.70	$0.69	2.9%	1.3K	0.22	1.2K
$150.00	Aug 21	18.50	19.10	$18.80	3.2%	7	0.95	101
$130.00	Jul 31	1.20	1.24	$1.22	3.3%	983	0.34	2.5K
$127.00	Jul 31	0.51	0.53	$0.52	3.8%	262	0.17	906
$133.00	Jul 31	2.49	2.60	$2.55	4.3%	503	0.57	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.63, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	0.16	0.19	$0.18	16.7%	227	0.08	239
$140.00	Aug 7	0.38	0.45	$0.42	16.7%	105	0.12	195
$145.00	Aug 21	0.46	0.55	$0.51	17.6%	44	0.11	6.3K
$139.00	Aug 7	0.51	0.59	$0.55	14.5%	57	0.15	131
$136.00	Jul 31	0.53	0.60	$0.56	12.5%	1.0K	0.21	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 31	0.15	0.17	$0.16	12.5%	150	0.06	3.9K
$125.00	Jul 31	0.27	0.31	$0.29	13.8%	133	0.10	2.5K
$120.00	Aug 7	0.32	0.39	$0.36	19.4%	54	0.09	141
$126.00	Jul 31	0.36	0.40	$0.38	10.5%	74	0.13	102
$121.00	Aug 7	0.39	0.47	$0.43	18.6%	11	0.10	28

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	21.65	22.60	$22.13	4.3%	--	1.00	548
$115.00	Jul 31	16.65	17.20	$16.92	3.3%	--	0.98	18
$120.00	Jul 31	11.00	12.90	$11.95	15.9%	4	0.97	34
$121.00	Jul 31	10.05	11.90	$10.98	16.8%	1	0.96	25
$120.00	Aug 7	11.70	12.30	$12.00	5.0%	6	0.95	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 31	9.30	10.45	$9.88	11.6%	1	1.00	40
$144.00	Jul 31	11.20	12.40	$11.80	10.2%	1	1.00	--
$149.00	Jul 31	16.20	17.40	$16.80	7.1%	4	1.00	--
$150.00	Jul 31	17.20	18.40	$17.80	6.7%	4	1.00	--
$155.00	Aug 21	22.00	24.00	$23.00	8.7%	--	0.97	38

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 17.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	0.76	0.90	$0.83	16.9%	1.2K	0.28	597
$133.00	Jul 31	1.51	1.57	$1.54	3.9%	1.1K	0.43	979
$136.00	Jul 31	0.53	0.60	$0.56	12.5%	1.0K	0.21	723
$140.00	Jul 31	0.10	0.13	$0.12	25.0%	997	0.06	655
$140.00	Aug 21	1.19	1.28	$1.23	7.3%	820	0.22	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 31	0.68	0.70	$0.69	2.9%	1.3K	0.22	1.2K
$134.00	Jul 31	3.05	3.25	$3.15	6.3%	1.1K	0.65	249
$130.00	Jul 31	1.20	1.24	$1.22	3.3%	983	0.34	2.5K
$131.00	Jul 31	1.48	1.61	$1.55	8.4%	580	0.42	1.0K
$133.00	Jul 31	2.49	2.60	$2.55	4.3%	503	0.57	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. 63 strikes (avg 33.4%, max 103.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Jul 31	Aug 21	61.4%	30.8%	99.4%	3	160
$155.00	Jul 31	Aug 28	59.7%	30.9%	93.4%	--	397
$157.50	Jul 31	Aug 14	67.0%	37.5%	78.5%	--	331
$148.00	Jul 31	Aug 14	51.1%	30.2%	69.1%	--	1.8K
$115.00	Jul 31	Aug 21	61.9%	37.0%	67.5%	1	751

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 31	Sep 4	75.3%	37.0%	103.5%	52	124
$115.00	Jul 31	Sep 4	61.9%	35.1%	76.6%	50	778
$155.00	Aug 7	Aug 21	47.6%	30.6%	55.3%	2	41
$119.00	Jul 31	Sep 4	50.5%	33.1%	52.7%	2	2.4K
$118.00	Jul 31	Aug 21	53.3%	35.6%	49.9%	8	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 37.46, avg 3.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Aug 28	$0.16	$4.84	$0.16	30.25	$150.16
$146.00	$150.00	Aug 21	$0.21	$3.79	$0.21	18.05	$146.21
$146.00	$149.00	Aug 28	$0.24	$2.76	$0.24	11.50	$146.24
$142.00	$143.00	Aug 14	$0.11	$0.89	$0.11	8.09	$142.11
$144.00	$145.00	Aug 21	$0.11	$0.89	$0.11	8.09	$144.11

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	$0.23	$4.77	$0.23	20.74	$114.77
$115.00	$110.00	Aug 28	$0.32	$4.68	$0.32	14.62	$114.68
$119.00	$115.00	Aug 14	$0.26	$3.74	$0.26	14.38	$118.74
$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. 200 found (best R:R 40.67, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$115.00	Aug 21	$4.88	$4.88	$0.12	40.67	$114.88
$125.00	$126.00	Jul 31	$0.90	$0.90	$0.10	9.00	$125.90
$120.00	$125.00	Aug 7	$4.45	$4.45	$0.55	8.09	$124.45
$125.00	$127.00	Aug 7	$1.73	$1.73	$0.27	6.41	$126.73
$118.00	$120.00	Aug 21	$1.70	$1.70	$0.30	5.67	$119.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Aug 21	$4.62	$4.62	$0.38	12.16	$145.38
$136.00	$135.00	Jul 31	$0.89	$0.89	$0.11	8.09	$135.11
$145.00	$143.00	Aug 7	$1.75	$1.75	$0.25	7.00	$143.25
$152.50	$140.00	Aug 14	$10.90	$10.90	$1.60	6.81	$141.60
$145.00	$140.00	Aug 21	$4.36	$4.36	$0.64	6.81	$140.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.67, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 31	Aug 7	$0.05	48.7%	38.8%
$146.00	Jul 31	Aug 7	$0.07	45.2%	33.5%
$155.00	Jul 31	Aug 7	$0.08	59.7%	47.6%
$144.00	Jul 31	Aug 7	$0.09	41.3%	31.3%
$145.00	Jul 31	Aug 7	$0.09	42.6%	32.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 31	Aug 7	$0.08	61.9%	42.5%
$118.00	Jul 31	Aug 7	$0.18	53.3%	40.3%
$119.00	Jul 31	Aug 7	$0.22	50.5%	39.3%
$120.00	Jul 31	Aug 7	$0.28	48.7%	38.8%
$121.00	Jul 31	Aug 7	$0.32	47.9%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.06% of stock, avg 7.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Jul 31	$2.04	$2.00	$4.04	$127.96	$136.04	3.06%
$133.00	Jul 31	$1.54	$2.55	$4.09	$128.91	$137.09	3.10%
$131.00	Jul 31	$2.59	$1.55	$4.14	$126.86	$135.14	3.14%
$134.00	Jul 31	$1.14	$3.15	$4.29	$129.71	$138.29	3.25%
$130.00	Jul 31	$3.18	$1.22	$4.40	$125.60	$134.40	3.34%
$135.00	Jul 31	$0.83	$3.83	$4.66	$130.34	$139.66	3.53%
$129.00	Jul 31	$3.83	$0.92	$4.75	$124.25	$133.75	3.60%
$128.00	Jul 31	$4.55	$0.69	$5.24	$122.76	$133.24	3.97%
$136.00	Jul 31	$0.56	$4.72	$5.28	$130.72	$141.28	4.00%
$127.00	Jul 31	$5.38	$0.52	$5.90	$121.10	$132.90	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.82% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$128.00	Jul 31	$0.39	$0.69	$1.08	$126.92	$138.08
$136.00	$128.00	Jul 31	$0.56	$0.69	$1.25	$126.75	$137.25
$137.00	$129.00	Jul 31	$0.39	$0.92	$1.31	$127.69	$138.31
$136.00	$129.00	Jul 31	$0.56	$0.92	$1.48	$127.52	$137.48
$135.00	$128.00	Jul 31	$0.83	$0.69	$1.52	$126.48	$136.52
$137.00	$130.00	Jul 31	$0.39	$1.22	$1.61	$128.39	$138.61
$135.00	$129.00	Jul 31	$0.83	$0.92	$1.75	$127.25	$136.75
$136.00	$130.00	Jul 31	$0.56	$1.22	$1.78	$128.22	$137.78
$134.00	$128.00	Jul 31	$1.14	$0.69	$1.83	$126.17	$135.83
$137.00	$131.00	Jul 31	$0.39	$1.55	$1.94	$129.06	$138.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 15.67, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
123/124	125/127	Aug 7	$1.88	$0.12	15.67	$122.12	$126.88
115/117	118/120	Aug 21	$1.85	$0.15	12.33	$115.15	$119.85
122/123	125/127	Aug 7	$1.84	$0.16	11.50	$121.16	$126.84
125/126	129/130	Aug 14	$0.90	$0.10	9.00	$125.10	$129.90
128/129	130/131	Aug 14	$0.90	$0.10	9.00	$128.10	$130.90
124/125	127/128	Aug 7	$0.89	$0.11	8.09	$124.11	$127.89
131/132	134/135	Aug 7	$0.89	$0.11	8.09	$131.11	$134.89
126/127	128/129	Aug 14	$0.89	$0.11	8.09	$126.11	$128.89
128/129	133/134	Aug 28	$0.89	$0.11	8.09	$128.11	$133.89
127/128	133/134	Aug 28	$0.88	$0.12	7.33	$127.12	$133.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$124.00	$125.00	$126.00	Jul 31	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 31	$0.05	$0.95	19.00
$142.00	$143.00	$144.00	Jul 31	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Aug 7	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$126.00	$127.00	Jul 31	$0.05	$0.95	19.00
$132.00	$133.00	$134.00	Jul 31	$0.05	$0.95	19.00
$126.00	$127.00	$128.00	Aug 14	$0.05	$0.95	19.00
$140.00	$145.00	$150.00	Aug 21	$0.26	$4.74	18.23
$110.00	$115.00	$120.00	Aug 28	$0.27	$4.73	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-0.01, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Aug 28	-$0.02	$4.98
$142.00	$147.00	1:2	Sep 4	-$0.03	$4.97
$146.00	$150.00	1:2	Aug 21	$0.00	$4.00
$146.00	$149.00	1:2	Aug 28	-$0.16	$2.84
$152.50	$155.00	1:2	Jul 31	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Aug 21	-$0.01	$4.99
$115.00	$110.00	1:2	Aug 14	-$0.02	$4.98
$115.00	$110.00	1:2	Aug 28	-$0.02	$4.98
$115.00	$110.00	1:2	Jul 31	-$0.03	$4.97
$115.00	$110.00	1:2	Sep 4	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.30%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Aug 28	$4.35	0.49	0.1%	3.30%	3.41%	--	12
$132.00	Aug 21	$3.95	0.49	0.1%	3.00%	3.10%	68	1.1K
$133.00	Aug 28	$3.85	0.46	0.9%	2.92%	3.78%	2	170
$133.00	Aug 21	$3.45	0.46	0.9%	2.62%	3.48%	120	347
$134.00	Aug 28	$3.40	0.43	1.6%	2.58%	4.20%	4	23
$132.00	Aug 14	$3.20	0.48	0.1%	2.43%	2.53%	18	38
$134.00	Aug 21	$3.00	0.42	1.6%	2.28%	3.90%	86	292
$135.00	Aug 28	$3.00	0.40	2.4%	2.28%	4.66%	14	72
$133.00	Aug 14	$2.89	0.44	0.9%	2.19%	3.06%	18	100
$132.00	Aug 7	$2.71	0.48	0.1%	2.06%	2.16%	30	170

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 13,617

Total Puts 9,646

Put/Call Ratio 0.71

Net Difference 3,971

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 288,008

Total Puts 210,126

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