C - Options Database

CITIGROUP INC

$127.32 -0.93%

$127.29 (-0.02%)🌙

as of 10/07 06:00 PM

(10/7 15:05) ◀

Wednesday, October 7, 2026 (6:00pm)

▶ (10/8 15:05)

◀ 10/7 18:00 ▶

Option Volume

Detail

ℹ

Current (10/07) 34,200

Calls: 21,702 (63%)

Puts: 12,498 (37%)

Prior (10/06) 30,790

Calls: 15,325 (50%)

Puts: 15,465 (50%)

Current vs Prior +11.08%

Calls: +41.61% (Calls)

Puts: -19.19% (Puts)

Prior 7-Day Total 370,315

Calls: 195,829 (53%)

Puts: 174,486 (47%)

Prior 7-Day Average 52,902

Calls: 27,975 (53%)

Puts: 24,926 (47%)

Current vs Prior 7-Day Avg -35.35%

Calls: -22.43%

Puts: -49.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $10.64M

Calls: $5.68M (53%)

Puts: $4.96M (47%)

Prior (10/06) $19.47M

Calls: $12.58M (65%)

Puts: $6.89M (35%)

Current vs Prior -45.34%

Calls: -54.83%

Puts: -27.98%

Prior 7-Day Total $109.45M

Calls: $58.04M (53%)

Puts: $51.41M (47%)

Prior 7-Day Average $15.64M

Calls: $8.29M (53%)

Puts: $7.34M (47%)

Current vs Prior 7-Day Avg -31.93%

Calls: -31.45%

Puts: -32.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.58

Prior (10/06) 1.01

Current vs Prior -42.93%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -30.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 1,119,605

Calls: 472,912 (42%)

Puts: 646,693 (58%)

Prior (10/06) 1,112,879

Calls: 469,332 (42%)

Puts: 643,547 (58%)

Current vs Prior +0.60%

Prior 7-Day Total 6,445,338

Calls: 2,739,475 (43%)

Puts: 3,705,863 (57%)

Prior 7-Day Average 920,762

Calls: 391,353 (43%)

Puts: 529,409 (57%)

Current vs Prior 7-Day Avg +21.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.16% | 5.22%5.22% | 10.43%

Prior 2.47% | 5.30%5.30% | 10.45%

Current vs Prior -12.71% | -1.43%-1.43% | -0.18%

Prior 7-Day Avg 2.72% | 4.75%6.03% | 11.26%

Current vs 7-Day Avg -20.51% | +10.04%-13.32% | -7.41%

Prior 7-Day Eod 2.47% | 5.30%5.30% | 10.45%

Current vs 7-Day Eod -12.71% | -1.43%-1.43% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.20% | 4.66%

Calls: 11.69% | 4.44%

Puts: 12.70% | 4.87%

Prior 11.93% | 5.34%

Calls: 13.01% | 4.72%

Puts: 10.86% | 5.97%

Current vs Prior +2.26% | -12.73%

Prior 7-Day Avg 14.40% | 6.72%

Calls: 14.95% | 6.58%

Puts: 13.85% | 6.86%

Current vs 7-Day Avg -15.25% | -30.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio dropping 43% - 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 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 27 of results (avg 7.9%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	1.82	1.89	$1.86	3.8%	652	0.37	7.7K
$126.00	Oct 23	4.20	4.40	$4.30	4.7%	46	0.56	44
$127.00	Oct 16	3.10	3.30	$3.20	6.2%	237	0.53	365
$125.00	Nov 20	6.25	6.70	$6.48	6.9%	91	0.57	443
$130.00	Nov 20	3.90	4.20	$4.05	7.4%	152	0.43	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	22.65	23.50	$23.08	3.7%	3	0.94	127
$130.00	Nov 20	6.65	6.95	$6.80	4.4%	67	0.57	2.8K
$145.00	Nov 20	17.70	18.60	$18.15	5.0%	1	0.89	200
$140.00	Nov 20	13.55	14.40	$13.98	6.1%	5	0.81	1.1K
$115.00	Nov 20	1.25	1.35	$1.30	7.7%	312	0.17	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.82)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 9	0.76	0.88	$0.82	14.6%	829	0.41	447
$134.00	Oct 16	0.72	0.83	$0.77	14.3%	71	0.20	6.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	10.20	13.45	$11.83	27.5%	2	1.00	18
$120.00	Oct 9	6.95	7.60	$7.28	8.9%	14	1.00	124
$105.00	Oct 16	20.20	23.70	$21.95	15.9%	--	1.00	192
$105.00	Nov 20	21.40	23.55	$22.48	9.6%	--	1.00	69
$121.00	Oct 9	5.15	6.70	$5.93	26.1%	1	0.95	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Oct 9	20.00	22.80	$21.40	13.1%	14	1.00	--
$140.00	Oct 9	12.15	14.20	$13.18	15.6%	5	0.99	--
$146.00	Oct 9	17.70	20.80	$19.25	16.1%	4	0.99	1
$143.00	Oct 9	15.00	17.65	$16.33	16.2%	6	0.99	--
$136.00	Oct 9	7.90	10.80	$9.35	31.0%	4	0.98	122

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 22.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 9	0.09	0.15	$0.12	50.0%	1.6K	0.09	1.3K
$126.00	Oct 9	1.78	2.04	$1.91	13.6%	1.6K	0.69	281
$127.00	Oct 9	1.20	1.35	$1.27	11.8%	1.5K	0.55	683
$135.00	Oct 16	0.51	0.65	$0.58	24.1%	1.2K	0.16	6.1K
$128.00	Oct 9	0.76	0.88	$0.82	14.6%	829	0.41	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	0.07	0.15	$0.11	72.7%	651	0.08	558
$125.00	Oct 16	1.84	2.03	$1.94	9.8%	582	0.37	13.1K
$115.00	Nov 20	1.25	1.35	$1.30	7.7%	312	0.17	4.2K
$123.00	Oct 16	1.19	1.39	$1.29	15.5%	293	0.27	633
$127.00	Oct 9	0.79	1.13	$0.96	35.4%	257	0.45	984

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 81.3%, max 390.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Oct 9	Nov 6	143.7%	29.3%	390.3%	--	211
$125.00	Oct 9	Nov 20	30.9%	28.8%	7.4%	617	726
$127.00	Oct 9	Nov 13	29.8%	29.6%	0.6%	1.5K	683

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 9	Nov 20	30.9%	28.8%	7.4%	281	5.3K
$127.00	Oct 9	Nov 13	29.8%	29.6%	0.6%	257	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.00, avg 3.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$124.00	Oct 30	$0.32	$0.68	$0.32	68%	2.13	$123.32
$129.00	$131.00	Nov 13	$0.48	$1.52	$0.48	45%	3.17	$129.48
$125.00	$126.00	Nov 13	$0.25	$0.75	$0.25	58%	3.00	$125.25
$122.00	$123.00	Oct 16	$0.45	$0.55	$0.45	77%	1.22	$122.45
$126.00	$127.00	Nov 13	$0.27	$0.73	$0.27	54%	2.70	$126.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$137.00	Oct 23	$0.50	$0.50	$0.50	88%	1.00	$137.50
$133.00	$132.00	Oct 30	$0.32	$0.68	$0.32	70%	2.12	$132.68
$133.00	$132.00	Oct 16	$0.40	$0.60	$0.40	77%	1.50	$132.60
$133.00	$132.00	Nov 13	$0.36	$0.64	$0.36	68%	1.78	$132.64
$129.00	$128.00	Nov 6	$0.30	$0.70	$0.30	55%	2.33	$128.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 2.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$148.00	Oct 9	$0.68	$0.68	$0.32	89%	2.12	$147.68
$144.00	$145.00	Oct 9	$0.59	$0.59	$0.41	88%	1.44	$144.59
$140.00	$141.00	Nov 6	$0.52	$0.52	$0.48	84%	1.08	$140.52
$131.00	$132.00	Nov 13	$0.74	$0.74	$0.26	61%	2.85	$131.74
$133.00	$134.00	Oct 23	$0.44	$0.44	$0.56	73%	0.79	$133.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Oct 23	$0.38	$0.38	$4.62	90%	0.08	$114.62
$119.00	$118.00	Oct 23	$0.37	$0.37	$0.63	81%	0.59	$118.63
$127.00	$126.00	Oct 23	$0.68	$0.68	$0.32	52%	2.13	$126.32
$125.00	$120.00	Nov 13	$1.85	$1.85	$3.15	58%	0.59	$123.15
$110.00	$105.00	Oct 30	$0.28	$0.28	$4.72	94%	0.06	$109.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.88, cheapest $1.85)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Oct 9	Oct 16	$1.85	30.8%	37.8%
$127.00	Oct 9	Oct 16	$1.93	29.8%	36.9%
$126.00	Oct 9	Oct 16	$1.94	29.6%	37.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Oct 9	Oct 16	$1.97	30.8%	37.8%
$127.00	Oct 9	Oct 16	$1.83	29.8%	36.9%
$126.00	Oct 9	Oct 16	$1.78	29.6%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 1.75% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$127.00	Oct 9	$1.27	$0.96	$2.23	$124.77	$129.23	1.75%
$128.00	Oct 9	$0.82	$1.48	$2.30	$125.70	$130.30	1.81%
$126.00	Oct 9	$1.91	$0.56	$2.47	$123.53	$128.47	1.94%
$129.00	Oct 9	$0.43	$2.15	$2.58	$126.42	$131.58	2.03%
$125.00	Oct 9	$2.67	$0.34	$3.01	$121.99	$128.01	2.36%
$130.00	Oct 9	$0.24	$3.18	$3.42	$126.58	$133.42	2.69%
$124.00	Oct 9	$3.60	$0.20	$3.80	$120.20	$127.80	2.98%
$131.00	Oct 9	$0.12	$4.13	$4.25	$126.75	$135.25	3.34%
$123.00	Oct 9	$4.30	$0.11	$4.41	$118.59	$127.41	3.46%
$122.00	Oct 9	$5.18	$0.11	$5.29	$116.71	$127.29	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.27% of stock, avg 3.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$123.00	Oct 9	$0.24	$0.11	$0.35	$122.65	$130.35
$130.00	$124.00	Oct 9	$0.24	$0.20	$0.44	$123.56	$130.44
$130.00	$125.00	Oct 9	$0.24	$0.34	$0.58	$124.42	$130.58
$129.00	$123.00	Oct 9	$0.43	$0.11	$0.54	$122.46	$129.54
$129.00	$124.00	Oct 9	$0.43	$0.20	$0.63	$123.37	$129.63
$129.00	$125.00	Oct 9	$0.43	$0.34	$0.77	$124.23	$129.77
$144.00	$123.00	Oct 9	$0.76	$0.11	$0.87	$122.13	$144.87
$130.00	$126.00	Oct 9	$0.24	$0.56	$0.80	$125.20	$130.80
$150.00	$110.00	Nov 20	$0.30	$0.62	$0.92	$109.08	$150.92
$144.00	$124.00	Oct 9	$0.76	$0.20	$0.96	$123.04	$144.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 1.35, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/117	142/143	Oct 9	$1.15	$0.85	79%	1.35	$115.85	$143.15
124/125	147/148	Oct 9	$0.82	$0.18	69%	4.56	$124.18	$147.82
125/126	147/148	Oct 9	$0.90	$0.10	58%	9.00	$125.10	$147.90
115/117	147/148	Oct 9	$0.79	$1.21	84%	0.65	$116.21	$147.79
124/125	144/145	Oct 9	$0.73	$0.27	67%	2.70	$124.27	$144.73
118/119	140/141	Nov 6	$0.78	$0.22	61%	3.55	$118.22	$140.78
121/122	140/141	Nov 6	$0.87	$0.13	52%	6.69	$121.13	$140.87
125/126	144/145	Oct 9	$0.81	$0.19	56%	4.26	$125.19	$144.81
120/121	140/141	Nov 6	$0.81	$0.19	56%	4.26	$120.19	$140.81
119/120	140/141	Nov 6	$0.77	$0.23	59%	3.35	$119.23	$140.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.40	$4.60	27%	11.50
$125.00	$130.00	$135.00	Nov 20	$0.71	$4.29	28%	6.04
$127.00	$128.00	$129.00	Oct 9	$0.06	$0.94	28%	15.67
$135.00	$140.00	$145.00	Nov 20	$0.42	$4.58	18%	10.90
$140.00	$145.00	$150.00	Nov 20	$0.28	$4.72	13%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.41	$4.59	19%	11.20
$120.00	$125.00	$130.00	Nov 20	$0.75	$4.25	29%	5.67
$126.00	$127.00	$128.00	Oct 9	$0.12	$0.88	28%	7.33
$124.00	$125.00	$126.00	Oct 9	$0.08	$0.92	18%	11.50
$127.00	$128.00	$129.00	Oct 9	$0.15	$0.85	28%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-1.87, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$123.00	1:2	Oct 30	-$1.87	$4.13
$130.00	$135.00	1:2	Nov 20	-$0.61	$4.39
$125.00	$130.00	1:2	Nov 20	-$1.62	$3.38
$135.00	$140.00	1:2	Nov 20	-$0.23	$4.77
$140.00	$145.00	1:2	Nov 20	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Nov 13	-$0.48	$4.52
$125.00	$120.00	1:2	Nov 20	-$0.56	$4.44
$130.00	$125.00	1:2	Nov 20	-$1.64	$3.36
$120.00	$115.00	1:2	Nov 20	-$0.21	$4.79
$115.00	$110.00	1:2	Oct 30	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.06%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$3.90	0.43	2.1%	3.06%	5.17%	152	1.6K
$135.00	Nov 20	$2.20	0.29	6.0%	1.73%	7.76%	477	5.7K
$129.00	Nov 6	$3.50	0.45	1.3%	2.75%	4.07%	24	11
$130.00	Nov 6	$3.10	0.41	2.1%	2.43%	4.54%	10	27
$129.00	Nov 13	$3.40	0.45	1.3%	2.67%	3.99%	1	--
$131.00	Nov 6	$2.72	0.38	2.9%	2.14%	5.03%	49	6
$132.00	Nov 6	$2.40	0.34	3.7%	1.89%	5.56%	4	25
$129.00	Oct 30	$3.20	0.46	1.3%	2.51%	3.83%	20	73
$131.00	Nov 13	$2.50	0.39	2.9%	1.96%	4.85%	2	38
$128.00	Oct 30	$3.55	0.49	0.5%	2.79%	3.32%	5	37

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 21,702

Total Puts 12,498

Put/Call Ratio 0.58

Net Difference 9,204

Prior's Put/Call Breakdown

Total Calls 15,325

Total Puts 15,465

Put/Call Ratio 1.01

Net Difference -140

Prior 7-Day Put/Call Summary

Total Calls 195,829

Total Puts 174,486

Average Put/Call Ratio 0.83

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