C - Options Database

CITIGROUP INC

$129.48 -1.01%

$130.08 (+0.46%)🌙

as of 09/30 11:31 PM

(9/30 15:05) ◀

Wednesday, September 30, 2026 (11:31pm)

▶ (10/1 13:00)

◀ 9/30 23:31 ▶

Option Volume

Detail

ℹ

Current (09/30) 30,010

Calls: 19,734 (66%)

Puts: 10,276 (34%)

Prior (09/29) 23,606

Calls: 12,736 (54%)

Puts: 10,870 (46%)

Current vs Prior +27.13%

Calls: +54.95% (Calls)

Puts: -5.46% (Puts)

Prior 7-Day Total 277,282

Calls: 157,360 (57%)

Puts: 119,922 (43%)

Prior 7-Day Average 39,611

Calls: 22,480 (57%)

Puts: 17,131 (43%)

Current vs Prior 7-Day Avg -24.24%

Calls: -12.22%

Puts: -40.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $8.47M

Calls: $4.51M (53%)

Puts: $3.96M (47%)

Prior (09/29) $7.57M

Calls: $4.83M (64%)

Puts: $2.74M (36%)

Current vs Prior +11.86%

Calls: -6.66%

Puts: +44.47%

Prior 7-Day Total $97.54M

Calls: $61.18M (63%)

Puts: $36.36M (37%)

Prior 7-Day Average $13.93M

Calls: $8.74M (63%)

Puts: $5.19M (37%)

Current vs Prior 7-Day Avg -39.20%

Calls: -48.41%

Puts: -23.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.52

Prior (09/29) 0.85

Current vs Prior -38.99%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -34.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 502,614

Calls: 224,541 (45%)

Puts: 278,073 (55%)

Prior (09/29) 1,053,931

Calls: 441,511 (42%)

Puts: 612,420 (58%)

Current vs Prior -52.31%

Prior 7-Day Total 6,857,084

Calls: 2,903,308 (42%)

Puts: 3,953,776 (58%)

Prior 7-Day Average 979,583

Calls: 414,758 (42%)

Puts: 564,825 (58%)

Current vs Prior 7-Day Avg -48.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.36% | 4.00%6.22% | 11.53%

Prior 3.07% | 4.63%6.56% | 11.70%

Current vs Prior -23.36% | -13.51%-5.22% | -1.49%

Prior 7-Day Avg 2.80% | 4.39%5.38% | 11.03%

Current vs 7-Day Avg -16.01% | -8.78%+15.50% | +4.53%

Prior 7-Day Eod 3.07% | 4.63%6.56% | 11.70%

Current vs 7-Day Eod -23.36% | -13.51%-5.22% | -1.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.90% | 7.41%

Calls: 8.72% | 6.71%

Puts: 13.08% | 8.12%

Prior 9.72% | 6.06%

Calls: 9.60% | 3.93%

Puts: 9.85% | 8.19%

Current vs Prior +12.14% | +22.28%

Prior 7-Day Avg 19.23% | 6.25%

Calls: 21.08% | 6.64%

Puts: 17.38% | 5.87%

Current vs 7-Day Avg -43.32% | +18.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 39% - sentiment shifting bullish. Declining open interest (down 52%) indicates positions being closed.

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 NEUTRAL

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

🎯

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 4 of results (avg 8.8%, best 8.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	19.60	21.30	$20.45	8.3%	2	0.98	--
$105.00	Oct 16	24.40	26.55	$25.48	8.4%	4	0.99	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 2	2.73	2.97	$2.85	8.4%	59	0.77	495
$140.00	Oct 23	10.50	11.60	$11.05	10.0%	1	0.82	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.47, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 2	0.40	0.48	$0.44	18.2%	1.3K	0.23	626
$140.00	Oct 9	0.10	0.12	$0.11	18.2%	245	0.05	590
$143.00	Oct 16	0.39	0.47	$0.43	18.6%	4	0.10	357
$140.00	Oct 16	0.69	0.82	$0.75	17.3%	462	0.16	9.1K
$139.00	Oct 16	0.84	1.02	$0.93	19.4%	34	0.18	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.14	0.16	$0.15	13.3%	3	0.05	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	24.40	26.55	$25.48	8.4%	4	0.99	--
$123.00	Oct 2	6.00	8.35	$7.18	32.7%	6	0.98	9
$110.00	Oct 16	19.60	21.30	$20.45	8.3%	2	0.98	--
$124.00	Oct 2	5.00	7.00	$6.00	33.3%	6	0.96	22
$120.00	Oct 2	9.35	11.00	$10.18	16.2%	9	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	6.05	8.10	$7.07	29.0%	2	1.00	224
$138.00	Oct 2	7.10	8.75	$7.93	20.8%	4	1.00	182
$140.00	Oct 2	9.20	11.25	$10.23	20.0%	3	1.00	--
$140.00	Oct 9	9.80	11.15	$10.48	12.9%	1	1.00	--
$139.00	Oct 2	7.95	10.20	$9.07	24.8%	5	0.96	109

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 19.8K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	1.57	1.98	$1.78	23.0%	3.4K	0.30	4.7K
$133.00	Oct 2	0.22	0.28	$0.25	24.0%	2.0K	0.15	1.3K
$135.00	Oct 9	0.53	0.69	$0.61	26.2%	1.3K	0.20	1.4K
$132.00	Oct 2	0.40	0.48	$0.44	18.2%	1.3K	0.23	626
$130.00	Oct 2	0.98	1.15	$1.07	15.9%	911	0.45	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	2.01	2.34	$2.17	15.2%	703	0.31	2.2K
$130.00	Oct 16	3.60	4.10	$3.85	13.0%	399	0.50	7.6K
$129.00	Oct 2	0.90	1.09	$1.00	19.0%	347	0.42	969
$128.00	Oct 2	0.52	0.70	$0.61	29.5%	321	0.30	510
$130.00	Oct 2	1.36	1.56	$1.46	13.7%	281	0.55	870

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.2%, max 11.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 2	Oct 30	33.8%	30.4%	11.2%	926	332
$129.00	Oct 2	Nov 6	33.6%	31.1%	8.1%	70	35
$131.00	Oct 2	Oct 30	35.2%	32.8%	7.1%	504	651
$128.00	Oct 2	Oct 30	33.3%	31.2%	6.8%	30	57
$132.00	Oct 2	Nov 6	34.7%	32.7%	6.1%	1.3K	626

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Oct 2	Oct 30	33.6%	30.8%	9.2%	349	985
$131.00	Oct 2	Oct 30	35.2%	32.8%	7.1%	176	1.0K
$132.00	Oct 2	Oct 30	34.7%	33.7%	3.1%	61	523
$128.00	Oct 2	Oct 23	33.3%	32.5%	2.5%	327	510
$127.00	Oct 2	Oct 16	34.3%	34.1%	0.6%	309	865

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 2.70, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Oct 9	$0.55	$0.45	$0.55	80%	0.82	$125.55
$127.00	$128.00	Oct 16	$0.42	$0.58	$0.42	63%	1.38	$127.42
$144.00	$147.00	Oct 30	$0.16	$2.84	$0.16	14%	17.75	$144.16
$131.00	$132.00	Oct 30	$0.30	$0.70	$0.30	48%	2.33	$131.30
$134.00	$135.00	Oct 30	$0.23	$0.77	$0.23	38%	3.35	$134.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$132.00	Oct 9	$0.27	$0.73	$0.27	72%	2.70	$132.73
$135.00	$134.00	Oct 2	$0.65	$0.35	$0.65	95%	0.54	$134.35
$134.00	$133.00	Oct 16	$0.42	$0.58	$0.42	66%	1.38	$133.58
$125.00	$124.00	Oct 30	$0.12	$0.88	$0.12	32%	7.33	$124.88
$135.00	$131.00	Oct 23	$2.30	$1.70	$2.30	67%	0.74	$132.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 1.04, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$136.00	Oct 30	$0.49	$0.49	$0.51	64%	0.96	$135.49
$132.00	$134.00	Oct 30	$0.95	$0.95	$1.05	55%	0.90	$132.95
$149.00	$150.00	Oct 30	$0.16	$0.16	$0.84	91%	0.19	$149.16
$137.00	$139.00	Oct 23	$0.54	$0.54	$1.46	72%	0.37	$137.54
$130.00	$131.00	Oct 30	$0.57	$0.57	$0.43	49%	1.33	$130.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Oct 30	$0.51	$0.51	$0.49	64%	1.04	$125.49
$123.00	$122.00	Oct 30	$0.40	$0.40	$0.60	73%	0.67	$122.60
$125.00	$123.00	Nov 6	$0.75	$0.75	$1.25	66%	0.60	$124.25
$122.00	$120.00	Oct 30	$0.53	$0.53	$1.47	76%	0.36	$121.47
$120.00	$115.00	Oct 30	$0.66	$0.66	$4.34	82%	0.15	$119.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.01, cheapest $0.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 2	Oct 9	$1.01	35.2%	28.1%
$129.00	Oct 2	Oct 9	$1.21	33.6%	27.7%
$130.00	Oct 2	Oct 9	$1.11	33.8%	28.1%
$128.00	Oct 2	Oct 9	$1.22	33.3%	28.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 2	Oct 9	$0.90	35.2%	28.1%
$129.00	Oct 2	Oct 9	$0.86	33.6%	27.7%
$130.00	Oct 2	Oct 9	$0.92	33.8%	28.1%
$128.00	Oct 2	Oct 9	$0.86	33.3%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.95% of stock, avg 5.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Oct 2	$1.07	$1.46	$2.53	$127.47	$132.53	1.95%
$129.00	Oct 2	$1.59	$1.00	$2.59	$126.41	$131.59	2.00%
$131.00	Oct 2	$0.73	$2.08	$2.81	$128.19	$133.81	2.17%
$128.00	Oct 2	$2.21	$0.61	$2.82	$125.18	$130.82	2.18%
$132.00	Oct 2	$0.44	$2.85	$3.29	$128.71	$135.29	2.54%
$127.00	Oct 2	$3.33	$0.38	$3.71	$123.29	$130.71	2.87%
$133.00	Oct 2	$0.25	$3.90	$4.15	$128.85	$137.15	3.21%
$126.00	Oct 2	$4.22	$0.19	$4.41	$121.59	$130.41	3.41%
$130.00	Oct 9	$2.18	$2.38	$4.56	$125.44	$134.56	3.52%
$129.00	Oct 9	$2.80	$1.86	$4.66	$124.34	$133.66	3.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.22% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$134.00	$125.00	Oct 2	$0.15	$0.13	$0.28	$124.72	$134.28
$134.00	$126.00	Oct 2	$0.15	$0.19	$0.34	$125.66	$134.34
$133.00	$125.00	Oct 2	$0.25	$0.13	$0.38	$124.62	$133.38
$133.00	$126.00	Oct 2	$0.25	$0.19	$0.44	$125.56	$133.44
$134.00	$127.00	Oct 2	$0.15	$0.38	$0.53	$126.47	$134.53
$133.00	$127.00	Oct 2	$0.25	$0.38	$0.63	$126.37	$133.63
$132.00	$125.00	Oct 2	$0.44	$0.13	$0.57	$124.43	$132.57
$132.00	$126.00	Oct 2	$0.44	$0.19	$0.63	$125.37	$132.63
$132.00	$127.00	Oct 2	$0.44	$0.38	$0.82	$126.18	$132.82
$134.00	$128.00	Oct 2	$0.15	$0.61	$0.76	$127.24	$134.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 2.03, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
122/123	139/140	Oct 30	$0.67	$0.33	49%	2.03	$122.33	$139.67
122/123	141/142	Oct 30	$0.60	$0.40	54%	1.50	$122.40	$141.60
119/120	144/145	Oct 23	$0.38	$0.62	72%	0.61	$119.62	$144.38
120/121	144/145	Oct 23	$0.39	$0.61	70%	0.64	$120.61	$144.39
122/123	140/141	Oct 30	$0.54	$0.46	52%	1.17	$122.46	$140.54
122/123	145/146	Nov 6	$0.47	$0.53	57%	0.89	$122.53	$145.47
122/123	134/135	Oct 16	$0.61	$0.39	43%	1.56	$122.39	$134.61
122/123	139/140	Oct 16	$0.45	$0.55	59%	0.82	$122.55	$139.45
122/123	135/136	Oct 16	$0.56	$0.44	47%	1.27	$122.44	$135.56
122/123	137/138	Oct 16	$0.49	$0.51	53%	0.96	$122.51	$137.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$131.00	$132.00	Oct 2	$0.05	$0.95	22%	19.00
$128.00	$129.00	$130.00	Oct 2	$0.10	$0.90	25%	9.00
$126.00	$128.00	$130.00	Oct 30	$0.14	$1.86	14%	13.29
$131.00	$132.00	$133.00	Oct 2	$0.10	$0.90	19%	9.00
$134.00	$135.00	$136.00	Oct 16	$0.05	$0.95	8%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 30	$0.31	$4.69	14%	15.13
$128.00	$129.00	$130.00	Oct 2	$0.07	$0.93	25%	13.29
$124.00	$125.00	$126.00	Oct 9	$0.05	$0.95	10%	19.00
$129.00	$130.00	$131.00	Oct 9	$0.08	$0.92	14%	11.50
$125.00	$126.00	$127.00	Oct 16	$0.05	$0.95	8%	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. 102 found (best net $-0.96, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 9	-$0.96	$4.04
$135.00	$140.00	1:2	Nov 6	-$0.26	$4.74
$140.00	$145.00	1:2	Nov 6	-$0.12	$4.88
$140.00	$143.00	1:2	Oct 23	-$0.18	$2.82
$146.00	$150.00	1:2	Nov 6	-$0.21	$3.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Nov 6	-$0.93	$4.07
$115.00	$110.00	1:2	Nov 6	$0.00	$5.00
$119.00	$115.00	1:2	Nov 6	-$0.22	$3.78
$119.00	$115.00	1:2	Oct 23	-$0.13	$3.87
$110.00	$105.00	1:2	Nov 6	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 3.05%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 6	$3.95	0.45	1.9%	3.05%	5.00%	1	--
$135.00	Nov 6	$2.77	0.36	4.3%	2.14%	6.40%	5	10
$132.00	Oct 30	$3.55	0.45	1.9%	2.74%	4.69%	1	34
$131.00	Oct 30	$3.95	0.48	1.2%	3.05%	4.22%	5	16
$130.00	Oct 30	$4.40	0.51	0.4%	3.40%	3.80%	15	9
$134.00	Oct 30	$2.75	0.38	3.5%	2.12%	5.61%	1	--
$135.00	Oct 30	$2.45	0.35	4.3%	1.89%	6.16%	4	92
$132.00	Oct 23	$3.15	0.44	1.9%	2.43%	4.38%	1	--
$130.00	Oct 23	$3.95	0.51	0.4%	3.05%	3.45%	32	235
$137.00	Oct 30	$2.00	0.29	5.8%	1.54%	7.35%	1	--

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 19,734

Total Puts 10,276

Put/Call Ratio 0.52

Net Difference 9,458

Prior's Put/Call Breakdown

Total Calls 12,736

Total Puts 10,870

Put/Call Ratio 0.85

Net Difference 1,866

Prior 7-Day Put/Call Summary

Total Calls 157,360

Total Puts 119,922

Average Put/Call Ratio 0.79

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...

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