C - Options Database

CITIGROUP INC

$129.62 +1.20%

(10/9 15:05) ◀

Friday, October 9, 2026 (3:11pm)

▶ (10/12 14:05)

◀ 10/9 15:11 ▶

Option Volume

Detail

ℹ

Current (10/09) 30,760

Calls: 19,800 (64%)

Puts: 10,960 (36%)

Prior (10/08) 32,726

Calls: 20,897 (64%)

Puts: 11,829 (36%)

Current vs Prior -6.01%

Calls: -5.25% (Calls)

Puts: -7.35% (Puts)

Prior 7-Day Total 379,868

Calls: 206,854 (54%)

Puts: 173,014 (46%)

Prior 7-Day Average 54,266

Calls: 29,550 (54%)

Puts: 24,716 (46%)

Current vs Prior 7-Day Avg -43.32%

Calls: -33.00%

Puts: -55.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $9.13M

Calls: $5.50M (60%)

Puts: $3.63M (40%)

Prior (10/08) $8.12M

Calls: $5.42M (67%)

Puts: $2.70M (33%)

Current vs Prior +12.51%

Calls: +1.54%

Puts: +34.54%

Prior 7-Day Total $110.70M

Calls: $60.93M (55%)

Puts: $49.76M (45%)

Prior 7-Day Average $15.81M

Calls: $8.70M (55%)

Puts: $7.11M (45%)

Current vs Prior 7-Day Avg -42.26%

Calls: -36.82%

Puts: -48.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.55

Prior (10/08) 0.57

Current vs Prior -2.21%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -27.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 1,136,912

Calls: 485,194 (43%)

Puts: 651,718 (57%)

Prior (10/08) 1,127,762

Calls: 477,680 (42%)

Puts: 650,082 (58%)

Current vs Prior +0.81%

Prior 7-Day Total 7,161,311

Calls: 3,041,889 (42%)

Puts: 4,119,422 (58%)

Prior 7-Day Average 1,023,044

Calls: 434,555 (42%)

Puts: 588,488 (58%)

Current vs Prior 7-Day Avg +11.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.83% | 4.63%4.63% | 10.28%

Prior 1.73% | 4.96%4.96% | 10.45%

Current vs Prior -52.37% | -6.63%-6.63% | -1.56%

Prior 7-Day Avg 2.39% | 4.89%5.52% | 10.91%

Current vs 7-Day Avg -65.47% | -5.29%-16.15% | -5.76%

Prior 7-Day Eod 1.73% | 4.96%4.96% | 10.45%

Current vs 7-Day Eod -52.37% | -6.63%-6.63% | -1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.25% | 8.55%

Calls: 19.05% | 6.77%

Puts: 45.45% | 10.34%

Prior 22.26% | 8.16%

Calls: 14.96% | 4.50%

Puts: 29.55% | 11.81%

Current vs Prior +44.88% | +4.78%

Prior 7-Day Avg 17.11% | 6.60%

Calls: 16.54% | 5.93%

Puts: 17.69% | 7.27%

Current vs 7-Day Avg +88.44% | +29.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.50M). Bullish P/C ratio of 0.55.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 83 of results (avg 6.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	10.20	10.50	$10.35	2.9%	2	0.88	5
$131.00	Oct 16	2.07	2.14	$2.11	3.3%	107	0.43	469
$135.00	Nov 20	2.89	2.99	$2.94	3.4%	969	0.35	5.9K
$125.00	Oct 16	5.55	5.75	$5.65	3.5%	66	0.76	748
$127.00	Oct 16	4.15	4.30	$4.22	3.6%	86	0.66	678

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	3.20	3.30	$3.25	3.1%	144	0.35	2.3K
$140.00	Nov 20	11.80	12.20	$12.00	3.3%	16	0.77	1.1K
$145.00	Nov 20	15.95	16.50	$16.23	3.4%	--	0.87	199
$150.00	Nov 20	20.30	21.15	$20.73	4.1%	--	0.92	124
$130.00	Nov 20	5.35	5.60	$5.48	4.6%	83	0.51	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 9	0.57	0.69	$0.63	19.0%	2.4K	1.00	736
$138.00	Oct 16	0.35	0.39	$0.37	10.8%	17	0.12	6.8K
$137.00	Oct 16	0.44	0.53	$0.49	18.4%	49	0.14	1.3K
$136.00	Oct 16	0.59	0.69	$0.64	15.6%	69	0.18	309
$135.00	Oct 16	0.82	0.88	$0.85	7.1%	453	0.22	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 16	0.16	0.19	$0.18	16.7%	45	0.06	231
$120.00	Oct 16	0.23	0.25	$0.24	8.3%	1.7K	0.07	30.2K
$121.00	Oct 16	0.30	0.33	$0.32	9.4%	39	0.10	1.0K
$122.00	Oct 16	0.39	0.47	$0.43	18.6%	215	0.12	687
$123.00	Oct 16	0.53	0.60	$0.56	12.5%	77	0.15	933

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	13.80	15.30	$14.55	10.3%	27	1.00	23
$116.00	Oct 9	12.80	14.25	$13.53	10.7%	10	1.00	1
$118.00	Oct 9	10.55	12.30	$11.43	15.3%	--	1.00	14
$119.00	Oct 9	9.50	11.30	$10.40	17.3%	1	1.00	20
$120.00	Oct 9	9.30	9.95	$9.63	6.7%	4	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 9	2.10	3.20	$2.65	41.5%	1	0.98	1
$145.00	Oct 16	14.75	16.50	$15.63	11.2%	--	0.98	60
$131.00	Oct 9	1.06	2.38	$1.72	76.7%	19	0.96	154
$155.00	Nov 20	25.45	27.45	$26.45	7.6%	--	0.96	83
$143.00	Oct 16	12.80	15.30	$14.05	17.8%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 26.4K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	2.50	2.65	$2.58	5.8%	3.5K	0.49	9.7K
$129.00	Oct 9	0.57	0.69	$0.63	19.0%	2.4K	1.00	736
$128.00	Oct 9	1.32	1.88	$1.60	35.0%	1.8K	0.95	1.2K
$135.00	Nov 20	2.89	2.99	$2.94	3.4%	969	0.35	5.9K
$130.00	Oct 9	0.02	0.04	$0.03	66.7%	968	0.15	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.23	0.25	$0.24	8.3%	1.7K	0.07	30.2K
$130.00	Oct 16	2.75	3.05	$2.90	10.3%	828	0.51	7.3K
$125.00	Oct 16	0.93	1.00	$0.97	7.2%	629	0.24	12.8K
$129.00	Oct 16	2.31	2.45	$2.38	5.9%	607	0.46	589
$128.00	Oct 16	1.90	2.02	$1.96	6.1%	386	0.40	1.6K

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 1639.0%, max 3299.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 9	Nov 6	1003.4%	31.0%	3132.1%	--	57
$144.00	Oct 9	Nov 6	925.5%	30.5%	2934.3%	--	128
$141.00	Oct 9	Nov 13	802.6%	30.2%	2558.8%	12	163
$139.00	Oct 9	Nov 6	715.7%	29.3%	2342.0%	4	157

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 9	Oct 30	1003.4%	29.5%	3299.0%	1	31
$141.00	Oct 9	Oct 16	802.6%	37.7%	2026.3%	2	30
$133.00	Oct 16	Nov 13	37.9%	29.7%	27.4%	2	1.1K
$134.00	Oct 16	Nov 13	37.8%	30.0%	25.7%	1	208
$135.00	Oct 16	Nov 20	37.6%	30.3%	24.0%	29	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 1.86, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$124.00	Oct 23	$0.35	$0.65	$0.35	80%	1.86	$123.35
$120.00	$125.00	Nov 20	$3.30	$1.70	$3.30	79%	0.52	$123.30
$116.00	$117.00	Oct 16	$0.65	$0.35	$0.65	100%	0.54	$116.65
$119.00	$120.00	Oct 16	$0.60	$0.40	$0.60	94%	0.67	$119.60
$121.00	$122.00	Oct 16	$0.60	$0.40	$0.60	90%	0.67	$121.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Oct 16	$0.55	$0.45	$0.55	93%	0.82	$139.45
$135.00	$134.00	Nov 6	$0.47	$0.53	$0.47	68%	1.13	$134.53
$135.00	$134.00	Oct 16	$0.60	$0.40	$0.60	78%	0.67	$134.40
$126.00	$125.00	Nov 13	$0.25	$0.75	$0.25	39%	3.00	$125.75
$134.00	$133.00	Nov 13	$0.53	$0.47	$0.53	64%	0.89	$133.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.85, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 16	$0.47	$0.47	$2.03	92%	0.23	$152.97
$132.00	$133.00	Nov 13	$0.60	$0.60	$0.40	58%	1.50	$132.60
$142.00	$143.00	Oct 30	$0.24	$0.24	$0.76	87%	0.32	$142.24
$137.00	$138.00	Nov 6	$0.34	$0.34	$0.66	74%	0.52	$137.34
$135.00	$136.00	Oct 30	$0.39	$0.39	$0.61	69%	0.64	$135.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$122.00	Nov 13	$1.38	$1.38	$1.62	64%	0.85	$123.62
$122.00	$121.00	Oct 9	$0.44	$0.44	$0.56	88%	0.79	$121.56
$115.00	$110.00	Nov 13	$0.56	$0.56	$4.44	87%	0.13	$114.44
$120.00	$115.00	Nov 20	$0.87	$0.87	$4.13	78%	0.21	$119.13
$125.00	$120.00	Nov 20	$1.44	$1.44	$3.56	65%	0.40	$123.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.00, cheapest $1.00)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 16	Oct 23	$1.00	37.9%	33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.36% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Oct 9	$0.03	$0.44	$0.47	$129.53	$130.47	0.36%
$129.00	Oct 9	$0.63	$0.02	$0.65	$128.35	$129.65	0.50%
$128.00	Oct 9	$1.60	$0.04	$1.64	$126.36	$129.64	1.27%
$131.00	Oct 9	$0.01	$1.72	$1.73	$129.27	$132.73	1.33%
$127.00	Oct 9	$2.48	$0.01	$2.49	$124.51	$129.49	1.92%
$132.00	Oct 9	$0.01	$2.65	$2.66	$129.34	$134.66	2.05%
$126.00	Oct 9	$3.70	$0.01	$3.71	$122.29	$129.71	2.86%
$125.00	Oct 9	$4.63	$0.06	$4.69	$120.31	$129.69	3.62%
$129.00	Oct 16	$3.10	$2.38	$5.48	$123.52	$134.48	4.23%
$130.00	Oct 16	$2.58	$2.90	$5.48	$124.52	$135.48	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.04% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$129.00	Oct 9	$0.03	$0.02	$0.05	$128.95	$130.05
$130.00	$128.00	Oct 9	$0.03	$0.04	$0.07	$127.93	$130.07
$130.00	$123.00	Oct 9	$0.03	$0.28	$0.31	$122.69	$130.31
$130.00	$122.00	Oct 9	$0.03	$0.45	$0.48	$121.52	$130.48
$150.00	$110.00	Nov 20	$0.40	$0.48	$0.88	$109.12	$150.88
$146.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$147.09
$144.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$145.09
$146.00	$128.00	Oct 9	$1.07	$0.04	$1.11	$126.89	$147.11
$141.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$142.09
$144.00	$128.00	Oct 9	$1.07	$0.04	$1.11	$126.89	$145.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 1.22, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/116	135/136	Oct 30	$0.55	$0.45	59%	1.22	$115.45	$135.55
123/124	135/136	Oct 30	$0.67	$0.33	42%	2.03	$123.33	$135.67
120/121	137/138	Nov 6	$0.56	$0.44	53%	1.27	$120.44	$137.56
118/119	140/141	Oct 23	$0.32	$0.68	77%	0.47	$118.68	$140.32
115/116	136/137	Nov 13	$0.53	$0.47	55%	1.13	$115.47	$136.53
120/121	135/136	Oct 30	$0.57	$0.43	51%	1.33	$120.43	$135.57
121/122	152/155	Oct 16	$0.58	$1.92	80%	0.30	$121.42	$153.08
122/123	137/138	Nov 6	$0.60	$0.40	47%	1.50	$122.40	$137.60
125/126	135/136	Oct 30	$0.72	$0.28	35%	2.57	$125.28	$135.72
118/119	138/139	Oct 23	$0.35	$0.65	72%	0.54	$118.65	$138.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.53	$4.47	29%	8.43
$125.00	$130.00	$135.00	Nov 20	$0.63	$4.37	30%	6.94
$129.00	$130.00	$131.00	Oct 9	$0.58	$0.42	97%	0.72
$128.00	$129.00	$130.00	Oct 9	$0.37	$0.63	80%	1.70
$135.00	$140.00	$145.00	Nov 20	$0.54	$4.46	22%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Nov 20	$0.22	$4.78	27%	21.73
$140.00	$145.00	$150.00	Nov 20	$0.27	$4.73	15%	17.52
$128.00	$129.00	$130.00	Oct 9	$0.44	$0.56	77%	1.27
$115.00	$120.00	$125.00	Nov 20	$0.57	$4.43	22%	7.77
$105.00	$110.00	$115.00	Nov 20	$0.20	$4.80	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-2.38, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$123.00	1:2	Oct 30	-$2.38	$3.62
$130.00	$135.00	1:2	Nov 20	-$0.80	$4.20
$135.00	$140.00	1:2	Nov 20	-$0.26	$4.74
$140.00	$145.00	1:2	Nov 20	$0.00	$5.00
$125.00	$130.00	1:2	Nov 20	-$2.31	$2.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Nov 20	-$1.02	$3.98
$125.00	$120.00	1:2	Nov 20	-$0.37	$4.63
$120.00	$115.00	1:2	Nov 20	-$0.07	$4.93
$135.00	$130.00	1:2	Nov 20	-$2.33	$2.67
$115.00	$110.00	1:2	Nov 20	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.82%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$4.95	0.49	0.3%	3.82%	4.11%	119	1.7K
$135.00	Nov 20	$2.89	0.35	4.2%	2.23%	6.38%	969	5.9K
$131.00	Nov 6	$3.65	0.45	1.1%	2.82%	3.88%	5	59
$132.00	Nov 6	$3.20	0.42	1.8%	2.47%	4.30%	7	26
$132.00	Nov 13	$3.20	0.42	1.8%	2.47%	4.30%	3	8
$130.00	Nov 6	$4.00	0.49	0.3%	3.09%	3.38%	--	47
$133.00	Nov 6	$2.85	0.39	2.6%	2.20%	4.81%	--	562
$130.00	Nov 13	$3.90	0.48	0.3%	3.01%	3.30%	1	4
$131.00	Nov 13	$3.40	0.45	1.1%	2.62%	3.69%	--	39
$134.00	Nov 6	$2.48	0.35	3.4%	1.91%	5.29%	1	7

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 19,800

Total Puts 10,960

Put/Call Ratio 0.55

Net Difference 8,840

Prior's Put/Call Breakdown

Total Calls 20,897

Total Puts 11,829

Put/Call Ratio 0.57

Net Difference 9,068

Prior 7-Day Put/Call Summary

Total Calls 206,854

Total Puts 173,014

Average Put/Call Ratio 0.76

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