C - Options Database

CITIGROUP INC

$131.23 -0.06%

(9/28 02:41) ◀

Tuesday, September 29, 2026 (3:05pm)

▶ (9/29 18:00)

◀ 9/29 15:05 ▶

Option Volume

Detail

ℹ

Current (09/29 3:05pm) 21,382

Calls: 11,796 (55%)

Puts: 9,586 (45%)

Prior (09/28) 30,056

Calls: 16,301 (54%)

Puts: 13,755 (46%)

Current vs Prior -28.86%

Calls: -27.64% (Calls)

Puts: -30.31% (Puts)

Prior 7-Day Total 308,562

Calls: 168,201 (55%)

Puts: 140,361 (45%)

Prior 7-Day Average 44,080

Calls: 24,028 (55%)

Puts: 20,051 (45%)

Current vs Prior 7-Day Avg -51.49%

Calls: -50.91%

Puts: -52.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:05pm) $7.06M

Calls: $4.59M (65%)

Puts: $2.48M (35%)

Prior (09/28) $7.80M

Calls: $2.47M (32%)

Puts: $5.33M (68%)

Current vs Prior -9.45%

Calls: +85.89%

Puts: -53.56%

Prior 7-Day Total $120.49M

Calls: $83.25M (69%)

Puts: $37.24M (31%)

Prior 7-Day Average $17.21M

Calls: $11.89M (69%)

Puts: $5.32M (31%)

Current vs Prior 7-Day Avg -58.95%

Calls: -61.43%

Puts: -53.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:05pm) 0.81

Prior (09/28) 0.84

Current vs Prior -3.69%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -6.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29 3:05pm) 1,053,931

Calls: 441,511 (42%)

Puts: 612,420 (58%)

Prior (09/28) 1,036,137

Calls: 430,381 (42%)

Puts: 605,756 (58%)

Current vs Prior +1.72%

Prior 7-Day Total 7,489,494

Calls: 3,190,863 (43%)

Puts: 4,298,631 (57%)

Prior 7-Day Average 1,069,927

Calls: 455,837 (43%)

Puts: 614,090 (57%)

Current vs Prior 7-Day Avg -1.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.90% | 4.37%6.54% | 11.53%

Prior 0.78% | 3.46%6.81% | 11.74%

Current vs Prior +270.78% | +26.25%-3.93% | -1.77%

Prior 7-Day Avg 2.13% | 4.04%4.39% | 10.48%

Current vs 7-Day Avg +35.89% | +8.17%+48.76% | +10.02%

Prior 7-Day Eod 0.78% | 3.46%7.16% | 11.64%

Current vs 7-Day Eod +270.78% | +26.25%-8.67% | -0.92%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.72% | 6.06%

Calls: 9.60% | 3.93%

Puts: 9.85% | 8.19%

Prior 31.99% | 3.88%

Calls: 19.15% | 3.40%

Puts: 44.83% | 4.35%

Current vs Prior -69.62% | +56.19%

Prior 7-Day Avg 15.65% | 6.58%

Calls: 15.66% | 6.71%

Puts: 15.64% | 6.44%

Current vs 7-Day Avg -37.89% | -7.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.59M).

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 BULLISH

Prior NEUTRAL

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 78 of results (avg 7.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	2.49	2.58	$2.54	3.5%	127	0.37	4.7K
$131.00	Oct 9	2.74	2.85	$2.80	3.9%	151	0.53	152
$133.00	Oct 9	1.83	1.91	$1.87	4.3%	65	0.41	156
$128.00	Oct 23	6.35	6.75	$6.55	6.1%	--	0.63	11
$128.00	Oct 2	3.65	3.90	$3.78	6.6%	3	0.79	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 23	2.20	2.30	$2.25	4.4%	10	0.30	45
$127.00	Oct 23	2.52	2.64	$2.58	4.7%	1	0.34	32
$130.00	Oct 2	1.01	1.06	$1.04	4.8%	391	0.37	842
$132.00	Oct 16	4.20	4.45	$4.33	5.8%	24	0.52	252
$130.00	Oct 16	3.25	3.45	$3.35	6.0%	381	0.44	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, 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%	160	0.09	992
$140.00	Oct 2	0.05	0.06	$0.06	16.7%	56	0.03	1.1K
$134.00	Oct 2	0.55	0.65	$0.60	16.7%	323	0.25	399
$133.00	Oct 2	0.86	0.92	$0.89	6.7%	949	0.34	1.3K
$140.00	Oct 9	0.27	0.32	$0.30	16.7%	80	0.10	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 2	0.19	0.21	$0.20	10.0%	31	0.10	273
$127.00	Oct 2	0.30	0.34	$0.32	12.5%	74	0.15	445
$128.00	Oct 2	0.46	0.53	$0.50	14.0%	235	0.21	413
$129.00	Oct 2	0.69	0.74	$0.72	6.9%	345	0.28	875
$125.00	Oct 9	0.55	0.63	$0.59	13.6%	60	0.16	692

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 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%	--	1.00	192
$110.00	Oct 16	20.65	22.40	$21.53	8.1%	--	1.00	286
$121.00	Oct 2	9.60	10.60	$10.10	9.9%	1	0.99	1
$115.00	Oct 2	15.25	16.60	$15.93	8.5%	--	0.98	18
$119.00	Oct 2	11.75	12.95	$12.35	9.7%	1	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 2	9.45	11.60	$10.52	20.4%	--	1.00	68
$142.00	Oct 2	10.45	12.25	$11.35	15.9%	--	1.00	15
$145.00	Oct 2	13.45	15.25	$14.35	12.5%	2	1.00	--
$150.00	Oct 16	18.10	19.45	$18.77	7.2%	--	0.95	111
$140.00	Oct 2	8.50	9.30	$8.90	9.0%	9	0.94	107

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 14.8K, top 955)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 2	1.68	1.85	$1.77	9.6%	955	0.53	173
$133.00	Oct 2	0.86	0.92	$0.89	6.7%	949	0.34	1.3K
$135.00	Oct 2	0.35	0.44	$0.40	22.5%	809	0.18	2.6K
$135.00	Oct 9	1.11	1.24	$1.18	11.0%	444	0.29	1.1K
$132.00	Oct 16	3.65	3.90	$3.78	6.6%	408	0.48	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.11	0.15	$0.13	30.8%	599	0.07	335
$130.00	Oct 2	1.01	1.06	$1.04	4.8%	391	0.37	842
$130.00	Oct 16	3.25	3.45	$3.35	6.0%	381	0.44	7.5K
$125.00	Oct 23	1.85	2.06	$1.96	10.7%	381	0.27	2.3K
$131.00	Oct 2	1.41	1.57	$1.49	10.7%	374	0.47	658

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 40.7%, max 247.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Nov 6	109.9%	31.6%	247.4%	--	191
$128.00	Oct 2	Oct 30	34.4%	31.6%	8.9%	3	57
$131.00	Oct 2	Oct 30	33.5%	31.6%	6.2%	961	183
$130.00	Oct 2	Oct 30	33.1%	31.3%	5.8%	343	91
$132.00	Oct 2	Nov 6	33.9%	32.8%	3.2%	234	566

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Oct 30	109.9%	32.8%	235.4%	2	30
$131.00	Oct 2	Oct 30	33.5%	31.6%	6.2%	375	671
$128.00	Oct 2	Nov 6	34.4%	32.4%	6.1%	307	413
$129.00	Oct 2	Nov 6	33.6%	32.2%	4.2%	417	878
$130.00	Oct 2	Nov 6	33.1%	32.6%	1.4%	391	865

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.76, avg 3.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Oct 23	$0.38	$0.62	$0.38	66%	1.63	$127.38
$132.00	$133.00	Oct 23	$0.25	$0.75	$0.25	49%	3.00	$132.25
$125.00	$126.00	Oct 23	$0.55	$0.45	$0.55	73%	0.82	$125.55
$125.00	$127.00	Oct 16	$1.28	$0.72	$1.28	75%	0.56	$126.28
$132.00	$135.00	Nov 6	$1.19	$1.81	$1.19	49%	1.52	$133.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$130.00	Nov 6	$5.68	$4.32	$5.68	72%	0.76	$134.32
$138.00	$137.00	Oct 2	$0.60	$0.40	$0.60	93%	0.67	$137.40
$140.00	$139.00	Oct 16	$0.61	$0.39	$0.61	79%	0.64	$139.39
$136.00	$135.00	Oct 30	$0.45	$0.55	$0.45	63%	1.22	$135.55
$128.00	$127.00	Oct 30	$0.21	$0.79	$0.21	38%	3.76	$127.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.92, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$134.00	Oct 23	$0.67	$0.67	$0.33	54%	2.03	$133.67
$144.00	$145.00	Oct 2	$0.20	$0.20	$0.80	93%	0.25	$144.20
$148.00	$150.00	Oct 9	$0.21	$0.21	$1.79	94%	0.12	$148.21
$149.00	$150.00	Oct 2	$0.15	$0.15	$0.85	96%	0.18	$149.15
$147.00	$148.00	Oct 23	$0.22	$0.22	$0.78	88%	0.28	$147.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$125.00	Nov 6	$0.96	$0.96	$1.04	63%	0.92	$126.04
$119.00	$115.00	Oct 30	$0.58	$0.58	$3.42	84%	0.17	$118.42
$122.00	$121.00	Oct 23	$0.32	$0.32	$0.68	81%	0.47	$121.68
$119.00	$115.00	Nov 6	$0.65	$0.65	$3.35	82%	0.19	$118.35
$124.00	$123.00	Oct 30	$0.39	$0.39	$0.61	73%	0.64	$123.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.96, cheapest $0.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 2	Oct 9	$1.03	33.5%	29.0%
$130.00	Oct 2	Oct 9	$1.01	33.1%	29.5%
$133.00	Oct 2	Oct 9	$0.98	33.7%	30.3%
$132.00	Oct 2	Oct 9	$1.07	33.9%	30.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 2	Oct 9	$0.90	33.5%	29.0%
$130.00	Oct 2	Oct 9	$0.93	33.1%	29.5%
$133.00	Oct 2	Oct 9	$0.84	33.7%	30.3%
$132.00	Oct 2	Oct 9	$0.90	33.9%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 2.48% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Oct 2	$1.77	$1.49	$3.26	$127.74	$134.26	2.48%
$132.00	Oct 2	$1.27	$2.03	$3.30	$128.70	$135.30	2.51%
$130.00	Oct 2	$2.34	$1.04	$3.38	$126.62	$133.38	2.58%
$133.00	Oct 2	$0.89	$2.66	$3.55	$129.45	$136.55	2.71%
$129.00	Oct 2	$3.04	$0.72	$3.76	$125.24	$132.76	2.87%
$134.00	Oct 2	$0.60	$3.40	$4.00	$130.00	$138.00	3.05%
$128.00	Oct 2	$3.78	$0.50	$4.28	$123.72	$132.28	3.26%
$135.00	Oct 2	$0.40	$4.13	$4.53	$130.47	$139.53	3.45%
$127.00	Oct 2	$4.47	$0.32	$4.79	$122.21	$131.79	3.65%
$131.00	Oct 9	$2.80	$2.39	$5.19	$125.81	$136.19	3.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 4.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$127.00	Oct 2	$0.40	$0.32	$0.72	$126.28	$135.72
$135.00	$128.00	Oct 2	$0.40	$0.50	$0.90	$127.10	$135.90
$134.00	$127.00	Oct 2	$0.60	$0.32	$0.92	$126.08	$134.92
$134.00	$128.00	Oct 2	$0.60	$0.50	$1.10	$126.90	$135.10
$135.00	$129.00	Oct 2	$0.40	$0.72	$1.12	$127.88	$136.12
$146.00	$127.00	Oct 2	$1.02	$0.32	$1.34	$125.66	$147.34
$134.00	$129.00	Oct 2	$0.60	$0.72	$1.32	$127.68	$135.32
$133.00	$127.00	Oct 2	$0.89	$0.32	$1.21	$125.79	$134.21
$133.00	$128.00	Oct 2	$0.89	$0.50	$1.39	$126.61	$134.39
$146.00	$128.00	Oct 2	$1.02	$0.50	$1.52	$126.48	$147.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 3.35, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
123/124	138/139	Oct 30	$0.77	$0.23	41%	3.35	$123.23	$138.77
125/126	138/139	Oct 30	$0.82	$0.18	36%	4.56	$125.18	$138.82
123/124	142/143	Oct 30	$0.63	$0.37	51%	1.70	$123.37	$142.63
125/126	142/143	Oct 30	$0.68	$0.32	46%	2.12	$125.32	$142.68
123/124	139/140	Oct 30	$0.68	$0.32	44%	2.12	$123.32	$139.68
121/122	139/140	Oct 23	$0.58	$0.42	54%	1.38	$121.42	$139.58
125/126	139/140	Oct 30	$0.73	$0.27	39%	2.70	$125.27	$139.73
121/122	141/142	Oct 23	$0.52	$0.48	60%	1.08	$121.48	$141.52
126/127	144/145	Oct 2	$0.32	$0.68	79%	0.47	$126.68	$144.32
127/128	144/145	Oct 2	$0.38	$0.62	72%	0.61	$127.62	$144.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$125.00	$127.00	Oct 16	$0.09	$1.91	12%	21.22
$130.00	$131.00	$132.00	Oct 2	$0.07	$0.93	20%	13.29
$132.00	$133.00	$134.00	Oct 2	$0.09	$0.91	18%	10.11
$134.00	$135.00	$136.00	Oct 9	$0.05	$0.95	10%	19.00
$133.00	$134.00	$135.00	Oct 2	$0.09	$0.91	16%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 23	$0.07	$4.93	6%	70.43
$105.00	$110.00	$115.00	Oct 16	$0.08	$4.92	4%	61.50
$130.00	$131.00	$132.00	Oct 2	$0.09	$0.91	20%	10.11
$131.00	$132.00	$133.00	Oct 2	$0.09	$0.91	19%	10.11
$127.00	$128.00	$129.00	Oct 9	$0.05	$0.95	11%	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. 113 found (best net $-0.06, 99 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 23	-$0.06	$2.44
$150.00	$152.50	1:2	Oct 16	-$0.02	$2.48
$135.00	$136.00	1:2	Oct 2	-$0.10	$0.90
$136.00	$137.00	1:2	Oct 2	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$115.00	1:2	Oct 30	-$0.06	$3.94
$119.00	$115.00	1:2	Nov 6	-$0.24	$3.76
$119.00	$115.00	1:2	Oct 23	-$0.10	$3.90
$115.00	$110.00	1:2	Oct 23	-$0.05	$4.95
$110.00	$105.00	1:2	Oct 30	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.51%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 6	$4.60	0.49	0.6%	3.51%	4.09%	21	--
$133.00	Oct 30	$4.05	0.46	1.4%	3.09%	4.43%	1	27
$135.00	Nov 6	$3.30	0.40	2.9%	2.51%	5.39%	--	10
$137.00	Nov 6	$2.70	0.35	4.4%	2.06%	6.45%	1	2
$136.00	Oct 30	$2.90	0.37	3.6%	2.21%	5.84%	22	137
$132.00	Oct 30	$4.25	0.49	0.6%	3.24%	3.83%	25	10
$135.00	Oct 30	$3.10	0.40	2.9%	2.36%	5.24%	7	86
$134.00	Oct 30	$3.35	0.43	2.1%	2.55%	4.66%	2	15
$132.00	Oct 23	$4.10	0.49	0.6%	3.12%	3.71%	--	42
$133.00	Oct 23	$3.60	0.46	1.4%	2.74%	4.09%	--	33

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 11,796

Total Puts 9,586

Put/Call Ratio 0.81

Net Difference 2,210

Prior's Put/Call Breakdown

Total Calls 16,301

Total Puts 13,755

Put/Call Ratio 0.84

Net Difference 2,546

Prior 7-Day Put/Call Summary

Total Calls 168,201

Total Puts 140,361

Average Put/Call Ratio 0.87

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