C - Options Database

CITIGROUP INC

$130.80 -0.39%

$130.93 (+0.10%)🌙

as of 09/29 06:00 PM

(9/29 15:05) ◀

Tuesday, September 29, 2026 (6:00pm)

▶ (9/30 15:05)

◀ 9/29 18:00 ▶

Option Volume

Detail

ℹ

Current (09/29) 23,606

Calls: 12,736 (54%)

Puts: 10,870 (46%)

Prior (09/28) 33,767

Calls: 18,838 (56%)

Puts: 14,929 (44%)

Current vs Prior -30.09%

Calls: -32.39% (Calls)

Puts: -27.19% (Puts)

Prior 7-Day Total 308,583

Calls: 167,902 (54%)

Puts: 140,681 (46%)

Prior 7-Day Average 44,083

Calls: 23,986 (54%)

Puts: 20,097 (46%)

Current vs Prior 7-Day Avg -46.45%

Calls: -46.90%

Puts: -45.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $7.57M

Calls: $4.83M (64%)

Puts: $2.74M (36%)

Prior (09/28) $9.93M

Calls: $3.38M (34%)

Puts: $6.56M (66%)

Current vs Prior -23.76%

Calls: +43.11%

Puts: -58.17%

Prior 7-Day Total $105.67M

Calls: $65.49M (62%)

Puts: $40.18M (38%)

Prior 7-Day Average $15.10M

Calls: $9.36M (62%)

Puts: $5.74M (38%)

Current vs Prior 7-Day Avg -49.83%

Calls: -48.37%

Puts: -52.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.85

Prior (09/28) 0.79

Current vs Prior +7.70%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -1.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 1,053,931

Calls: 441,511 (42%)

Puts: 612,420 (58%)

Prior (09/28) 477,463

Calls: 206,667 (43%)

Puts: 270,796 (57%)

Current vs Prior +120.74%

Prior 7-Day Total 6,898,320

Calls: 2,933,043 (43%)

Puts: 3,965,277 (57%)

Prior 7-Day Average 985,474

Calls: 419,006 (43%)

Puts: 566,468 (57%)

Current vs Prior 7-Day Avg +6.95%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.07% | 4.63%6.56% | 11.70%

Prior 3.11% | 4.57%7.16% | 11.64%

Current vs Prior -1.09% | +1.23%-8.37% | +0.59%

Prior 7-Day Avg 2.76% | 4.36%4.84% | 10.73%

Current vs 7-Day Avg +11.24% | +5.98%+35.43% | +9.03%

Prior 7-Day Eod 3.11% | 4.57%7.16% | 11.64%

Current vs 7-Day Eod -1.09% | +1.23%-8.37% | +0.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.72% | 6.06%

Calls: 9.60% | 3.93%

Puts: 9.85% | 8.19%

Prior 5.71% | 7.62%

Calls: 5.88% | 9.62%

Puts: 5.53% | 5.63%

Current vs Prior +70.23% | -20.47%

Prior 7-Day Avg 18.80% | 6.37%

Calls: 20.45% | 6.98%

Puts: 17.14% | 5.76%

Current vs 7-Day Avg -48.29% | -4.91%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.83M). Rising open interest (up 121%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

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 21 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	3.20	3.40	$3.30	6.1%	33	0.57	102
$132.00	Oct 2	1.19	1.27	$1.23	6.5%	233	0.40	566
$131.00	Oct 2	1.61	1.72	$1.67	6.6%	955	0.49	173
$133.00	Oct 2	0.84	0.90	$0.87	6.9%	977	0.32	1.3K
$132.00	Oct 9	2.21	2.39	$2.30	7.8%	37	0.46	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	14.15	14.95	$14.55	5.5%	12	0.90	539
$131.00	Oct 9	2.67	2.83	$2.75	5.8%	110	0.49	77
$133.00	Oct 16	4.90	5.20	$5.05	5.9%	10	0.57	1.1K
$132.00	Oct 9	3.15	3.35	$3.25	6.2%	5	0.55	134
$131.00	Oct 2	1.73	1.86	$1.80	7.2%	449	0.51	658

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	0.15	0.17	$0.16	12.5%	221	0.08	992
$135.00	Oct 2	0.36	0.43	$0.40	17.5%	985	0.17	2.6K
$134.00	Oct 2	0.55	0.63	$0.59	13.6%	463	0.24	399
$133.00	Oct 2	0.84	0.90	$0.87	6.9%	977	0.32	1.3K
$145.00	Oct 16	0.43	0.48	$0.45	11.1%	142	0.10	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 2	0.25	0.30	$0.28	17.9%	53	0.12	273
$128.00	Oct 2	0.59	0.67	$0.63	12.7%	273	0.25	413
$129.00	Oct 2	0.86	0.97	$0.92	12.0%	361	0.33	875
$125.00	Oct 9	0.63	0.74	$0.69	15.9%	65	0.18	692
$119.00	Oct 23	0.74	0.90	$0.82	19.5%	2	0.13	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	25.10	27.15	$26.13	7.8%	--	0.98	192
$119.00	Oct 2	10.95	13.35	$12.15	19.8%	1	0.98	--
$121.00	Oct 2	8.85	12.00	$10.43	30.2%	1	0.98	1
$122.00	Oct 2	7.50	11.00	$9.25	37.8%	1	0.97	6
$110.00	Oct 16	20.65	23.25	$21.95	11.8%	--	0.97	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 2	8.15	11.65	$9.90	35.4%	--	1.00	68
$142.00	Oct 2	10.45	12.35	$11.40	16.7%	--	1.00	15
$145.00	Oct 2	12.35	15.30	$13.83	21.3%	2	1.00	--
$143.00	Oct 9	10.15	14.00	$12.08	31.9%	--	0.98	30
$140.00	Oct 2	8.50	10.95	$9.73	25.2%	9	0.95	107

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 16.6K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.36	0.43	$0.40	17.5%	985	0.17	2.6K
$133.00	Oct 2	0.84	0.90	$0.87	6.9%	977	0.32	1.3K
$131.00	Oct 2	1.61	1.72	$1.67	6.6%	955	0.49	173
$134.00	Oct 2	0.55	0.63	$0.59	13.6%	463	0.24	399
$135.00	Oct 9	1.08	1.24	$1.16	13.8%	446	0.29	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.14	0.20	$0.17	35.3%	1.1K	0.08	335
$131.00	Oct 2	1.73	1.86	$1.80	7.2%	449	0.51	658
$130.00	Oct 2	1.21	1.45	$1.33	18.0%	402	0.42	842
$130.00	Oct 16	3.35	3.95	$3.65	16.4%	391	0.45	7.5K
$125.00	Oct 23	1.87	2.18	$2.03	15.3%	381	0.28	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 35.7%, max 253.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Nov 6	114.4%	34.1%	235.4%	--	191
$131.00	Oct 2	Oct 30	37.4%	31.3%	19.7%	961	183
$130.00	Oct 2	Oct 30	36.8%	31.2%	17.9%	347	91
$128.00	Oct 2	Oct 30	36.3%	31.5%	15.4%	3	57
$132.00	Oct 2	Nov 6	37.4%	32.9%	13.7%	254	566

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Oct 30	114.4%	32.3%	253.9%	2	30
$131.00	Oct 2	Oct 30	37.4%	31.3%	19.7%	450	671
$127.00	Oct 2	Nov 6	36.8%	31.7%	15.9%	337	451
$130.00	Oct 2	Nov 6	36.8%	32.3%	13.8%	402	865
$128.00	Oct 2	Nov 6	36.3%	32.5%	11.7%	345	413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 4.88, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$130.00	Oct 23	$0.82	$1.18	$0.82	62%	1.44	$128.82
$125.00	$126.00	Oct 2	$0.60	$0.40	$0.60	92%	0.67	$125.60
$132.00	$133.00	Oct 23	$0.16	$0.84	$0.16	48%	5.25	$132.16
$126.00	$128.00	Oct 9	$1.25	$0.75	$1.25	79%	0.60	$127.25
$129.00	$130.00	Oct 9	$0.38	$0.62	$0.38	63%	1.63	$129.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 2	$0.17	$0.83	$0.17	100%	4.88	$140.83
$134.00	$133.00	Oct 9	$0.19	$0.81	$0.19	66%	4.26	$133.81
$127.00	$125.00	Nov 6	$0.26	$1.74	$0.26	37%	6.69	$126.74
$138.00	$137.00	Oct 9	$0.55	$0.45	$0.55	88%	0.82	$137.45
$135.00	$134.00	Oct 23	$0.30	$0.70	$0.30	62%	2.33	$134.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 7.33, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 2	$0.88	$0.88	$0.12	85%	7.33	$146.88
$135.00	$136.00	Oct 30	$0.86	$0.86	$0.14	59%	6.14	$135.86
$144.00	$145.00	Oct 2	$0.28	$0.28	$0.72	92%	0.39	$144.28
$144.00	$145.00	Nov 6	$0.41	$0.41	$0.59	80%	0.69	$144.41
$149.00	$150.00	Oct 2	$0.25	$0.25	$0.75	94%	0.33	$149.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$126.00	Oct 23	$0.75	$0.75	$0.25	64%	3.00	$126.25
$119.00	$115.00	Nov 6	$0.81	$0.81	$3.19	82%	0.25	$118.19
$130.00	$129.00	Oct 16	$0.74	$0.74	$0.26	55%	2.85	$129.26
$125.00	$124.00	Nov 6	$0.61	$0.61	$0.39	68%	1.56	$124.39
$115.00	$110.00	Oct 30	$0.51	$0.51	$4.49	89%	0.11	$114.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.99, cheapest $0.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 2	Oct 9	$0.88	37.1%	30.2%
$131.00	Oct 2	Oct 9	$1.24	37.4%	32.0%
$132.00	Oct 2	Oct 9	$1.07	37.4%	32.0%
$129.00	Oct 2	Oct 9	$0.89	36.1%	31.4%
$130.00	Oct 2	Oct 9	$1.08	36.8%	32.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 2	Oct 9	$1.05	37.1%	30.2%
$131.00	Oct 2	Oct 9	$0.95	37.4%	32.0%
$132.00	Oct 2	Oct 9	$0.93	37.4%	32.0%
$129.00	Oct 2	Oct 9	$0.88	36.1%	31.4%
$130.00	Oct 2	Oct 9	$0.97	36.8%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 82 found (cheapest 2.65% of stock, avg 6.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Oct 2	$1.67	$1.80	$3.47	$127.53	$134.47	2.65%
$130.00	Oct 2	$2.22	$1.33	$3.55	$126.45	$133.55	2.71%
$132.00	Oct 2	$1.23	$2.32	$3.55	$128.45	$135.55	2.71%
$129.00	Oct 2	$2.79	$0.92	$3.71	$125.29	$132.71	2.84%
$133.00	Oct 2	$0.87	$2.98	$3.85	$129.15	$136.85	2.94%
$128.00	Oct 2	$3.55	$0.63	$4.18	$123.82	$132.18	3.20%
$134.00	Oct 2	$0.59	$3.68	$4.27	$129.73	$138.27	3.26%
$127.00	Oct 2	$4.35	$0.43	$4.78	$122.22	$131.78	3.65%
$135.00	Oct 2	$0.40	$4.78	$5.18	$129.82	$140.18	3.96%
$129.00	Oct 9	$3.68	$1.80	$5.48	$123.52	$134.48	4.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$126.00	Oct 2	$0.40	$0.28	$0.68	$125.32	$135.68
$135.00	$127.00	Oct 2	$0.40	$0.43	$0.83	$126.17	$135.83
$134.00	$126.00	Oct 2	$0.59	$0.28	$0.87	$125.13	$134.87
$134.00	$127.00	Oct 2	$0.59	$0.43	$1.02	$125.98	$135.02
$135.00	$128.00	Oct 2	$0.40	$0.63	$1.03	$126.97	$136.03
$134.00	$128.00	Oct 2	$0.59	$0.63	$1.22	$126.78	$135.22
$133.00	$126.00	Oct 2	$0.87	$0.28	$1.15	$124.85	$134.15
$133.00	$127.00	Oct 2	$0.87	$0.43	$1.30	$125.70	$134.30
$135.00	$129.00	Oct 2	$0.40	$0.92	$1.32	$127.68	$136.32
$133.00	$128.00	Oct 2	$0.87	$0.63	$1.50	$126.50	$134.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 1.04, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	144/145	Oct 2	$0.51	$0.49	85%	1.04	$119.49	$144.51
119/120	149/150	Oct 2	$0.48	$0.52	86%	0.92	$119.52	$149.48
120/121	144/145	Nov 6	$0.70	$0.30	58%	2.33	$120.30	$144.70
125/126	143/144	Oct 30	$0.76	$0.24	48%	3.17	$125.24	$143.76
121/122	136/137	Oct 23	$0.78	$0.22	45%	3.55	$121.22	$136.78
125/126	140/141	Oct 30	$0.80	$0.20	41%	4.00	$125.20	$140.80
126/127	135/136	Oct 9	$0.76	$0.24	44%	3.17	$126.24	$135.76
125/126	144/145	Oct 2	$0.39	$0.61	80%	0.64	$125.61	$144.39
121/122	139/140	Oct 23	$0.65	$0.35	53%	1.86	$121.35	$139.65
119/120	140/141	Oct 16	$0.52	$0.48	66%	1.08	$119.48	$140.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$131.00	$132.00	$133.00	Oct 2	$0.08	$0.92	18%	11.50
$132.00	$133.00	$134.00	Oct 2	$0.08	$0.92	16%	11.50
$131.00	$132.00	$133.00	Oct 9	$0.06	$0.94	12%	15.67
$130.00	$131.00	$132.00	Oct 2	$0.11	$0.89	18%	8.09
$135.00	$136.00	$137.00	Oct 2	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$129.00	$130.00	$131.00	Oct 2	$0.06	$0.94	18%	15.67
$126.00	$127.00	$128.00	Oct 2	$0.05	$0.95	12%	19.00
$105.00	$110.00	$115.00	Oct 16	$0.12	$4.88	5%	40.67
$127.00	$128.00	$129.00	Oct 2	$0.09	$0.91	15%	10.11
$124.00	$125.00	$126.00	Oct 23	$0.05	$0.95	6%	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. 116 found (best net $-0.02, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$155.00	1:2	Oct 2	-$0.03	$2.47
$150.00	$152.50	1:2	Oct 16	-$0.02	$2.48
$142.00	$143.00	1:2	Oct 9	$0.00	$1.00
$139.00	$140.00	1:2	Oct 2	$0.00	$1.00
$135.00	$136.00	1:2	Oct 2	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$115.00	1:2	Oct 23	-$0.02	$3.98
$115.00	$110.00	1:2	Nov 6	-$0.15	$4.85
$115.00	$110.00	1:2	Oct 23	-$0.08	$4.92
$119.00	$115.00	1:2	Oct 30	-$0.32	$3.68
$119.00	$115.00	1:2	Oct 16	-$0.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.44%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 6	$4.50	0.49	0.9%	3.44%	4.36%	21	--
$135.00	Nov 6	$3.30	0.40	3.2%	2.52%	5.73%	--	10
$135.00	Oct 30	$3.20	0.41	3.2%	2.45%	5.66%	7	86
$137.00	Nov 6	$2.69	0.35	4.7%	2.06%	6.80%	1	2
$133.00	Oct 30	$3.75	0.45	1.7%	2.87%	4.55%	1	27
$132.00	Oct 30	$4.15	0.48	0.9%	3.17%	4.09%	25	10
$134.00	Oct 30	$3.35	0.42	2.5%	2.56%	5.01%	2	15
$131.00	Oct 30	$4.55	0.51	0.1%	3.48%	3.63%	6	10
$136.00	Oct 30	$2.78	0.36	4.0%	2.13%	6.10%	22	137
$132.00	Oct 23	$3.95	0.48	0.9%	3.02%	3.94%	10	42

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 12,736

Total Puts 10,870

Put/Call Ratio 0.85

Net Difference 1,866

Prior's Put/Call Breakdown

Total Calls 18,838

Total Puts 14,929

Put/Call Ratio 0.79

Net Difference 3,909

Prior 7-Day Put/Call Summary

Total Calls 167,902

Total Puts 140,681

Average Put/Call Ratio 0.87

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