Tour v492
C
CITIGROUP INC
$138.26 +1.01%
(8/4 18:14) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:18)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 37,191
Calls: 24,827 (67%)
Puts: 12,364 (33%)
Prior (08/04) 48,458
Calls: 27,073 (56%)
Puts: 21,385 (44%)
Current vs Prior -23.25%
Calls: -8.30% (Calls)
Puts: -42.18% (Puts)
Prior 7-Day Total 233,495
Calls: 151,446 (65%)
Puts: 82,049 (35%)
Prior 7-Day Average 33,356
Calls: 21,635 (65%)
Puts: 11,721 (35%)
Current vs Prior 7-Day Avg +11.50%
Calls: +14.75%
Puts: +5.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $11.88M
Calls: $8.57M (72%)
Puts: $3.30M (28%)
Prior (08/04) $21.32M
Calls: $17.26M (81%)
Puts: $4.06M (19%)
Current vs Prior -44.31%
Calls: -50.35%
Puts: -18.64%
Prior 7-Day Total $332.30M
Calls: $309.83M (93%)
Puts: $22.47M (7%)
Prior 7-Day Average $47.47M
Calls: $44.26M (93%)
Puts: $3.21M (7%)
Current vs Prior 7-Day Avg -74.98%
Calls: -80.63%
Puts: +2.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.50
Prior (08/04) 0.79
Current vs Prior -36.95%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -23.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 1,081,747
Calls: 470,732 (44%)
Puts: 611,015 (56%)
Prior (08/04) 1,067,322
Calls: 462,993 (43%)
Puts: 604,329 (57%)
Current vs Prior +1.35%
Prior 7-Day Total 7,567,413
Calls: 3,328,182 (44%)
Puts: 4,239,231 (56%)
Prior 7-Day Average 1,081,059
Calls: 475,454 (44%)
Puts: 605,604 (56%)
Current vs Prior 7-Day Avg +0.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.37% | 4.14%5.32% | 10.15%
Prior 3.13% | 4.52%5.58% | 10.26%
Current vs Prior -24.32% | -8.49%-4.66% | -1.05%
Prior 7-Day Avg 2.49% | 4.38%6.63% | 11.14%
Current vs 7-Day Avg -4.64% | -5.50%-19.84% | -8.88%
Prior 7-Day Eod 3.13% | 4.52%5.50% | 10.29%
Current vs 7-Day Eod -24.32% | -8.49%-3.37% | -1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.34% | 6.99%
Calls: 5.13% | 6.74%
Puts: 7.56% | 7.24%
Prior 5.10% | 8.62%
Calls: 4.46% | 6.35%
Puts: 5.73% | 10.88%
Current vs Prior +24.31% | -18.91%
Prior 7-Day Avg 12.76% | 7.05%
Calls: 11.03% | 7.08%
Puts: 14.49% | 7.01%
Current vs 7-Day Avg -50.31% | -0.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.57M). Extreme bullish P/C ratio of 0.50 - heavy call buying (24,827 calls vs 12,364 puts). P/C ratio dropping 37% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 105 of results (avg 6.9%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1819.4519.90$19.672.3%220.913.4K
$135.00Sep 187.757.95$7.852.5%1450.626.7K
$138.00Aug 213.653.75$3.702.7%1740.52280
$150.00Sep 181.751.80$1.782.8%9390.236.3K
$140.00Sep 185.055.20$5.132.9%6170.484.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 186.106.25$6.182.4%1160.522.7K
$139.00Aug 213.603.70$3.652.7%1130.527
$135.00Sep 183.803.95$3.883.9%1.5K0.383.3K
$130.00Sep 182.252.36$2.304.8%3600.264.6K
$128.00Sep 41.151.21$1.185.1%130.176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.64, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 70.240.28$0.2615.4%4500.151.4K
$141.00Aug 70.400.47$0.4415.9%1210.22431
$145.00Aug 140.480.52$0.508.0%330.1596
$160.00Sep 180.480.55$0.5213.5%5740.083.5K
$144.00Aug 140.630.75$0.6917.4%890.2064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.120.14$0.1315.4%5120.07969
$125.00Aug 210.280.33$0.3116.1%730.074.8K
$126.00Aug 210.340.39$0.3713.5%60.08337
$130.00Aug 140.350.42$0.3917.9%420.11179
$115.00Sep 180.370.44$0.4117.1%320.062.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2122.6524.30$23.487.0%--1.0030
$117.00Aug 2120.4522.30$21.388.7%--1.0013
$118.00Aug 719.0521.15$20.1010.4%11.006
$120.00Aug 717.3019.20$18.2510.4%11.008
$121.00Aug 716.4018.15$17.2710.1%21.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 79.7511.85$10.8019.4%11.00--
$152.50Aug 713.1015.55$14.3317.1%21.00--
$145.00Aug 76.157.15$6.6515.0%30.962
$148.00Aug 78.7510.95$9.8522.3%10.95--
$150.00Aug 2111.2512.20$11.738.1%--0.9165

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 30.1K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.662.80$2.735.1%10.2K0.4316.9K
$139.00Aug 71.031.12$1.088.3%1.7K0.43416
$140.00Aug 70.650.75$0.7014.3%1.2K0.321.5K
$150.00Sep 181.751.80$1.782.8%9390.236.3K
$138.00Aug 71.521.60$1.565.1%6690.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 183.803.95$3.883.9%1.5K0.383.3K
$133.00Aug 70.120.14$0.1315.4%5120.07969
$131.00Aug 70.050.07$0.0633.3%4660.04478
$130.00Aug 70.040.05$0.0520.0%4150.032.3K
$130.00Sep 182.252.36$2.304.8%3600.264.6K

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 62.7%, max 207.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 7Sep 1899.5%34.6%188.1%52.0K
$165.00Aug 7Sep 1881.3%28.8%182.5%1826
$160.00Aug 7Sep 1868.4%29.3%133.8%5753.5K
$155.00Aug 7Sep 1867.2%29.1%130.8%533.2K
$152.50Aug 7Sep 460.2%28.6%110.6%6116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Aug 7Sep 11108.4%35.2%207.5%--43
$115.00Aug 7Sep 1899.5%34.6%188.1%338.6K
$119.00Aug 7Sep 494.6%34.9%171.0%--35
$123.00Aug 7Sep 1174.2%32.1%131.4%11458
$117.00Aug 7Sep 1178.7%34.6%127.6%566

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 24.00, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Aug 7$0.10$2.40$0.1024.00$162.60
$152.50$155.00Aug 21$0.10$2.40$0.1024.00$152.60
$160.00$165.00Sep 18$0.28$4.72$0.2816.86$160.28
$150.00$152.50Aug 21$0.15$2.35$0.1515.67$150.15
$155.00$160.00Sep 11$0.41$4.59$0.4111.20$155.41
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$117.00Sep 11$0.15$2.85$0.1519.00$119.85
$120.00$115.00Sep 18$0.33$4.67$0.3314.15$119.67
$123.00$120.00Sep 11$0.28$2.72$0.289.71$122.72
$128.00$127.00Aug 21$0.11$0.89$0.118.09$127.89
$129.00$128.00Aug 28$0.11$0.89$0.118.09$128.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 32.33, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.85$4.85$0.1532.33$124.85
$120.00$124.00Aug 28$3.80$3.80$0.2019.00$123.80
$125.00$127.00Aug 21$1.85$1.85$0.1512.33$126.85
$122.00$125.00Aug 14$2.77$2.77$0.2312.04$124.77
$117.00$120.00Aug 21$2.70$2.70$0.309.00$119.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$142.00Aug 7$2.82$2.82$0.1815.67$142.18
$155.00$150.00Sep 18$4.48$4.48$0.528.62$150.52
$150.00$145.00Aug 21$4.28$4.28$0.725.94$145.72
$144.00$142.00Aug 14$1.58$1.58$0.423.76$142.42
$142.00$141.00Aug 7$0.77$0.77$0.233.35$141.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.58, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.0667.2%37.3%
$165.00Aug 7Aug 14$0.0681.3%52.2%
$160.00Aug 7Aug 21$0.0768.4%33.8%
$150.00Aug 7Aug 14$0.0850.3%29.6%
$149.00Aug 7Aug 14$0.1151.3%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 7Aug 14$0.0667.8%43.8%
$124.00Aug 7Aug 14$0.0665.8%36.6%
$118.00Aug 7Aug 14$0.0875.0%50.3%
$125.00Aug 7Aug 14$0.0860.2%35.6%
$117.00Aug 7Aug 14$0.1178.7%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 2.01% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Aug 7$1.56$1.22$2.78$135.22$140.782.01%
$139.00Aug 7$1.08$1.72$2.80$136.20$141.802.03%
$137.00Aug 7$2.17$0.81$2.98$134.02$139.982.16%
$140.00Aug 7$0.70$2.38$3.08$136.92$143.082.23%
$136.00Aug 7$2.86$0.53$3.39$132.61$139.392.45%
$141.00Aug 7$0.44$3.06$3.50$137.50$144.502.53%
$135.00Aug 7$3.68$0.34$4.02$130.98$139.022.91%
$142.00Aug 7$0.26$3.83$4.09$137.91$146.092.96%
$134.00Aug 7$4.63$0.21$4.84$129.16$138.843.50%
$138.00Aug 14$2.82$2.41$5.23$132.77$143.233.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.27% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Aug 7$0.16$0.21$0.37$133.63$143.37
$142.00$134.00Aug 7$0.26$0.21$0.47$133.53$142.47
$143.00$135.00Aug 7$0.16$0.34$0.50$134.50$143.50
$142.00$135.00Aug 7$0.26$0.34$0.60$134.40$142.60
$141.00$134.00Aug 7$0.44$0.21$0.65$133.35$141.65
$143.00$136.00Aug 7$0.16$0.53$0.69$135.31$143.69
$141.00$135.00Aug 7$0.44$0.34$0.78$134.22$141.78
$142.00$136.00Aug 7$0.26$0.53$0.79$135.21$142.79
$140.00$134.00Aug 7$0.70$0.21$0.91$133.09$140.91
$160.00$115.00Sep 18$0.52$0.41$0.93$114.07$160.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 19.83, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Sep 18$4.76$0.2419.83$150.24$164.76
134/135136/137Sep 4$0.90$0.109.00$134.10$136.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
122/123125/128Aug 28$2.67$0.338.09$120.33$127.67
133/134135/136Sep 4$0.89$0.118.09$133.11$135.89
127/128132/133Aug 21$0.88$0.127.33$127.12$132.88
125/126132/133Aug 28$0.88$0.127.33$125.12$132.88
127/128133/134Aug 28$0.88$0.127.33$127.12$133.88
131/132133/134Aug 28$0.88$0.127.33$131.12$133.88
128/129134/135Sep 4$0.88$0.127.33$128.12$134.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$155.00$160.00$165.00Sep 18$0.17$4.8328.41
$150.00$155.00$160.00Sep 11$0.23$4.7720.74
$141.00$142.00$143.00Aug 14$0.05$0.9519.00
$143.00$144.00$145.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$117.00$120.00$123.00Sep 11$0.13$2.8722.08
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$133.00$134.00$135.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 21$0.05$0.9519.00
$138.00$139.00$140.00Aug 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. 136 found (best net $-0.06, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$165.001:2Aug 14-$0.06$7.44
$150.00$155.001:2Sep 11-$0.05$4.95
$155.00$160.001:2Aug 21-$0.06$4.94
$155.00$160.001:2Sep 18-$0.07$4.93
$145.00$150.001:2Sep 11-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.08$4.92
$125.00$120.001:2Sep 18-$0.17$4.83
$145.00$139.001:2Sep 4-$1.24$4.76
$130.00$125.001:2Sep 18-$0.32$4.68
$135.00$130.001:2Sep 18-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 3.65%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$5.050.481.3%3.65%4.91%6174.2K
$139.00Sep 4$4.300.500.5%3.11%3.65%538
$140.00Sep 11$4.250.471.3%3.07%4.33%131
$141.00Sep 11$3.800.442.0%2.75%4.73%102
$139.00Aug 28$3.700.490.5%2.68%3.21%1187
$140.00Sep 4$3.700.461.3%2.68%3.93%1065
$141.00Sep 4$3.400.432.0%2.46%4.44%--15
$142.00Sep 11$3.350.412.7%2.42%5.13%81
$140.00Aug 28$3.250.461.3%2.35%3.61%120730
$139.00Aug 21$3.100.480.5%2.24%2.78%88419

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 24,827
Total Puts 12,364
Put/Call Ratio 0.50
Net Difference 12,463

Prior's Put/Call Breakdown

Total Calls 27,073
Total Puts 21,385
Put/Call Ratio 0.79
Net Difference 5,688

Prior 7-Day Put/Call Summary

Total Calls 151,446
Total Puts 82,049
Average Put/Call Ratio 0.66
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