C - Options Database

CITIGROUP INC

$131.31 -2.26%

$131.42 (+0.08%)🌙

as of 09/29 02:41 AM

(9/28 15:05) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 15:05)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 33,767

Calls: 18,838 (56%)

Puts: 14,929 (44%)

Prior (09/25) 43,502

Calls: 25,831 (59%)

Puts: 17,671 (41%)

Current vs Prior -22.38%

Calls: -27.07% (Calls)

Puts: -15.52% (Puts)

Prior 7-Day Total 274,816

Calls: 149,064 (54%)

Puts: 125,752 (46%)

Prior 7-Day Average 45,802

Calls: 21,294 (54%)

Puts: 17,964 (46%)

Current vs Prior 7-Day Avg -26.28%

Calls: -11.54%

Puts: -16.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $9.93M

Calls: $3.38M (34%)

Puts: $6.56M (66%)

Prior (09/25) $10.40M

Calls: $6.62M (64%)

Puts: $3.77M (36%)

Current vs Prior -4.45%

Calls: -49.04%

Puts: +73.85%

Prior 7-Day Total $95.73M

Calls: $62.11M (65%)

Puts: $33.62M (35%)

Prior 7-Day Average $15.96M

Calls: $8.87M (65%)

Puts: $4.80M (35%)

Current vs Prior 7-Day Avg -37.74%

Calls: -61.96%

Puts: +36.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.79

Prior (09/25) 0.68

Current vs Prior +15.84%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -9.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 477,463

Calls: 206,667 (43%)

Puts: 270,796 (57%)

Prior (09/25) 1,060,228

Calls: 444,069 (42%)

Puts: 616,159 (58%)

Current vs Prior -54.97%

Prior 7-Day Total 6,420,857

Calls: 2,726,376 (42%)

Puts: 3,694,481 (58%)

Prior 7-Day Average 1,070,142

Calls: 454,396 (42%)

Puts: 615,746 (58%)

Current vs Prior 7-Day Avg -55.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.11% | 4.57%7.16% | 11.64%

Prior 3.41% | 4.74%6.78% | 11.77%

Current vs Prior -8.90% | -3.53%+5.63% | -1.17%

Prior 7-Day Avg 2.71% | 4.33%4.46% | 10.58%

Current vs 7-Day Avg +14.84% | +5.52%+60.60% | +9.94%

Prior 7-Day Eod 3.41% | 4.74%6.78% | 11.77%

Current vs 7-Day Eod -8.90% | -3.53%+5.63% | -1.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.71% | 7.62%

Calls: 5.88% | 9.62%

Puts: 5.53% | 5.63%

Prior 31.99% | 3.88%

Calls: 19.15% | 3.40%

Puts: 44.83% | 4.35%

Current vs Prior -82.15% | +96.39%

Prior 7-Day Avg 20.98% | 6.17%

Calls: 22.88% | 6.55%

Puts: 19.07% | 5.78%

Current vs 7-Day Avg -72.78% | +23.60%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($6.56M). Declining open interest (down 55%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

📈 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 8 of results (avg 8.5%, best 7.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	5.30	5.70	$5.50	7.3%	151	0.56	220
$132.00	Oct 16	3.80	4.10	$3.95	7.6%	57	0.50	133
$131.00	Oct 9	2.80	3.05	$2.93	8.5%	173	0.53	77
$135.00	Oct 16	2.49	2.72	$2.61	8.8%	147	0.39	4.8K
$139.00	Oct 16	1.40	1.54	$1.47	9.5%	14	0.25	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	4.65	5.05	$4.85	8.2%	635	0.70	135
$152.50	Oct 2	19.85	21.70	$20.78	8.9%	2	0.86	--
$130.00	Oct 9	1.92	2.11	$2.01	9.5%	103	0.41	223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.16)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.50	0.58	$0.54	14.8%	2.6K	0.21	923
$137.00	Oct 9	0.74	0.84	$0.79	12.7%	156	0.21	95
$142.00	Oct 16	0.82	0.96	$0.89	15.7%	2	0.17	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.15	0.18	$0.16	18.8%	192	0.08	299
$129.00	Oct 2	0.74	0.90	$0.82	19.5%	396	0.29	598
$120.00	Oct 16	0.68	0.80	$0.74	16.2%	67	0.13	29.3K
$120.00	Oct 23	0.85	0.99	$0.92	15.2%	26	0.15	10.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	8.80	11.35	$10.07	25.3%	1	0.96	5
$123.00	Oct 2	7.80	10.15	$8.98	26.2%	3	0.96	--
$121.00	Oct 2	9.80	12.30	$11.05	22.6%	1	0.94	--
$125.00	Oct 2	5.75	8.35	$7.05	36.9%	16	0.92	83
$124.00	Oct 2	7.10	9.40	$8.25	27.9%	4	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 2	12.35	14.30	$13.33	14.6%	2	1.00	--
$150.00	Oct 2	17.35	19.40	$18.38	11.2%	2	1.00	--
$140.00	Oct 2	7.85	9.50	$8.68	19.0%	6	0.95	108
$141.00	Oct 2	8.25	10.50	$9.38	24.0%	4	0.95	70
$139.00	Oct 2	6.90	8.85	$7.88	24.7%	4	0.94	112

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 22.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.50	0.58	$0.54	14.8%	2.6K	0.21	923
$138.00	Oct 2	0.15	0.19	$0.17	23.5%	2.2K	0.08	1.2K
$143.00	Oct 2	0.01	0.07	$0.04	150.0%	1.5K	0.02	753
$135.00	Oct 9	1.18	1.35	$1.27	13.4%	931	0.30	624
$133.00	Oct 2	0.99	1.14	$1.07	14.0%	666	0.36	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	1.78	2.30	$2.04	25.5%	976	0.28	2.4K
$131.00	Oct 2	1.43	1.72	$1.58	18.4%	788	0.46	274
$121.00	Oct 16	0.71	0.99	$0.85	32.9%	750	0.15	--
$135.00	Oct 9	4.65	5.05	$4.85	8.2%	635	0.70	135
$125.00	Oct 9	0.59	0.75	$0.67	23.9%	560	0.17	435

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 4.6%, max 11.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Oct 2	Oct 9	32.5%	29.3%	11.0%	24	40
$130.00	Oct 2	Oct 30	32.5%	31.3%	4.1%	55	43
$131.00	Oct 2	Oct 30	32.2%	31.5%	2.1%	100	95
$127.00	Oct 2	Oct 23	33.6%	33.1%	1.7%	4	31
$135.00	Oct 2	Oct 30	32.9%	32.5%	1.2%	2.6K	1.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 2	Nov 6	32.5%	29.2%	11.3%	240	826
$127.00	Oct 2	Nov 6	33.6%	31.0%	8.5%	126	384
$128.00	Oct 2	Nov 6	32.2%	31.2%	3.4%	463	405
$131.00	Oct 2	Oct 30	32.2%	31.5%	2.1%	791	274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 4.00, avg 3.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$131.00	Oct 16	$0.20	$0.80	$0.20	58%	4.00	$130.20
$133.00	$134.00	Oct 30	$0.14	$0.86	$0.14	48%	6.14	$133.14
$137.00	$138.00	Oct 23	$0.10	$0.90	$0.10	34%	9.00	$137.10
$129.00	$130.00	Oct 9	$0.40	$0.60	$0.40	64%	1.50	$129.40
$128.00	$129.00	Oct 2	$0.60	$0.40	$0.60	79%	0.67	$128.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Oct 16	$0.12	$0.88	$0.12	42%	7.33	$129.88
$141.00	$140.00	Oct 16	$0.53	$0.47	$0.53	82%	0.89	$140.47
$139.00	$138.00	Oct 16	$0.50	$0.50	$0.50	76%	1.00	$138.50
$138.00	$136.00	Oct 16	$1.15	$0.85	$1.15	73%	0.74	$136.85
$130.00	$128.00	Nov 6	$0.60	$1.40	$0.60	45%	2.33	$129.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 6.69, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$140.00	Oct 23	$0.99	$0.99	$1.01	68%	0.98	$138.99
$134.00	$135.00	Oct 30	$0.78	$0.78	$0.22	55%	3.55	$134.78
$132.00	$133.00	Oct 30	$0.71	$0.71	$0.29	49%	2.45	$132.71
$145.00	$146.00	Oct 30	$0.26	$0.26	$0.74	83%	0.35	$145.26
$149.00	$150.00	Oct 2	$0.12	$0.12	$0.88	96%	0.14	$149.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$128.00	Oct 16	$0.87	$0.87	$0.13	61%	6.69	$128.13
$126.00	$120.00	Nov 6	$1.75	$1.75	$4.25	66%	0.41	$124.25
$119.00	$115.00	Oct 30	$0.76	$0.76	$3.24	84%	0.23	$118.24
$129.00	$128.00	Oct 23	$0.72	$0.72	$0.28	59%	2.57	$128.28
$124.00	$123.00	Oct 16	$0.52	$0.52	$0.48	77%	1.08	$123.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.91, cheapest $0.84)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Oct 2	Oct 9	$0.94	32.5%	28.9%
$132.00	Oct 2	Oct 9	$0.85	32.8%	29.4%
$131.00	Oct 2	Oct 9	$0.95	32.2%	29.0%
$133.00	Oct 2	Oct 9	$0.97	32.4%	30.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Oct 2	Oct 9	$0.84	32.5%	28.9%
$132.00	Oct 2	Oct 9	$0.97	32.8%	29.4%
$131.00	Oct 2	Oct 9	$0.91	32.2%	29.0%
$133.00	Oct 2	Oct 9	$0.86	32.4%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.71% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Oct 2	$1.98	$1.58	$3.56	$127.44	$134.56	2.71%
$132.00	Oct 2	$1.48	$2.10	$3.58	$128.42	$135.58	2.73%
$130.00	Oct 2	$2.56	$1.17	$3.73	$126.27	$133.73	2.84%
$133.00	Oct 2	$1.07	$2.69	$3.76	$129.24	$136.76	2.86%
$129.00	Oct 2	$3.30	$0.82	$4.12	$124.88	$133.12	3.14%
$134.00	Oct 2	$0.76	$3.43	$4.19	$129.81	$138.19	3.19%
$128.00	Oct 2	$3.90	$0.54	$4.44	$123.56	$132.44	3.38%
$135.00	Oct 2	$0.54	$4.18	$4.72	$130.28	$139.72	3.59%
$136.00	Oct 2	$0.36	$4.83	$5.19	$130.81	$141.19	3.95%
$132.00	Oct 9	$2.33	$3.07	$5.40	$126.60	$137.40	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.58% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$136.00	$127.00	Oct 2	$0.36	$0.40	$0.76	$126.24	$136.76
$136.00	$128.00	Oct 2	$0.36	$0.54	$0.90	$127.10	$136.90
$135.00	$127.00	Oct 2	$0.54	$0.40	$0.94	$126.06	$135.94
$135.00	$128.00	Oct 2	$0.54	$0.54	$1.08	$126.92	$136.08
$134.00	$127.00	Oct 2	$0.76	$0.40	$1.16	$125.84	$135.16
$136.00	$129.00	Oct 2	$0.36	$0.82	$1.18	$127.82	$137.18
$134.00	$128.00	Oct 2	$0.76	$0.54	$1.30	$126.70	$135.30
$135.00	$129.00	Oct 2	$0.54	$0.82	$1.36	$127.64	$136.36
$134.00	$129.00	Oct 2	$0.76	$0.82	$1.58	$127.42	$135.58
$133.00	$127.00	Oct 2	$1.07	$0.40	$1.47	$125.53	$134.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 5.45, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
122/124	138/140	Oct 23	$1.69	$0.31	43%	5.45	$122.31	$139.69
124/125	145/146	Oct 30	$0.83	$0.17	54%	4.88	$124.17	$145.83
121/122	145/146	Oct 30	$0.73	$0.27	61%	2.70	$121.27	$145.73
123/124	137/138	Oct 16	$0.89	$0.11	45%	8.09	$123.11	$137.89
124/125	139/140	Oct 30	$0.89	$0.11	40%	8.09	$124.11	$139.89
124/125	144/145	Oct 30	$0.77	$0.23	52%	3.35	$124.23	$144.77
123/124	140/141	Oct 16	$0.73	$0.27	54%	2.70	$123.27	$140.73
121/122	138/139	Oct 30	$0.83	$0.17	44%	4.88	$121.17	$138.83
123/124	139/140	Oct 16	$0.75	$0.25	51%	3.00	$123.25	$139.75
121/122	139/140	Oct 30	$0.79	$0.21	47%	3.76	$121.21	$139.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.84	$4.16	30%	4.95
$130.00	$131.00	$132.00	Oct 2	$0.08	$0.92	18%	11.50
$131.00	$132.00	$133.00	Oct 2	$0.09	$0.91	18%	10.11
$135.00	$136.00	$137.00	Oct 2	$0.06	$0.94	10%	15.67
$132.00	$133.00	$134.00	Oct 2	$0.10	$0.90	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$129.00	$130.00	$131.00	Oct 2	$0.06	$0.94	17%	15.67
$131.00	$132.00	$133.00	Oct 2	$0.07	$0.93	18%	13.29
$128.00	$129.00	$130.00	Oct 2	$0.07	$0.93	16%	13.29
$130.00	$131.00	$132.00	Oct 2	$0.11	$0.89	18%	8.09
$134.00	$135.00	$136.00	Oct 9	$0.08	$0.92	11%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-1.63, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Oct 16	-$1.63	$3.37
$140.00	$145.00	1:2	Nov 6	-$0.50	$4.50
$120.00	$125.00	1:2	Oct 16	-$4.26	$0.74
$136.00	$137.00	1:2	Oct 2	-$0.12	$0.88
$135.00	$136.00	1:2	Oct 2	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$136.00	1:2	Oct 9	-$2.48	$1.52
$119.00	$115.00	1:2	Oct 23	-$0.15	$3.85
$119.00	$115.00	1:2	Oct 16	-$0.19	$3.81
$120.00	$115.00	1:2	Nov 6	-$0.59	$4.41
$119.00	$115.00	1:2	Oct 9	$0.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 3.39%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Oct 30	$4.45	0.51	0.5%	3.39%	3.91%	4	7
$135.00	Oct 30	$3.30	0.41	2.8%	2.51%	5.32%	6	82
$136.00	Oct 30	$2.97	0.39	3.6%	2.26%	5.83%	70	72
$138.00	Oct 30	$2.30	0.34	5.1%	1.75%	6.85%	1	--
$134.00	Oct 30	$3.35	0.45	2.0%	2.55%	4.60%	2	13
$132.00	Oct 23	$4.20	0.49	0.5%	3.20%	3.72%	10	32
$139.00	Oct 30	$2.10	0.31	5.9%	1.60%	7.46%	70	8
$133.00	Oct 23	$3.65	0.46	1.3%	2.78%	4.07%	1	--
$133.00	Oct 30	$3.55	0.47	1.3%	2.70%	3.99%	3	26
$140.00	Nov 6	$1.72	0.29	6.6%	1.31%	7.93%	5	5

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 18,838

Total Puts 14,929

Put/Call Ratio 0.79

Net Difference 3,909

Prior's Put/Call Breakdown

Total Calls 25,831

Total Puts 17,671

Put/Call Ratio 0.68

Net Difference 8,160

Prior 7-Day Put/Call Summary

Total Calls 149,064

Total Puts 125,752

Average Put/Call Ratio 0.88

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