C - Options Database

CITIGROUP INC

$129.79 -0.77%

(9/29 18:00) ◀

Wednesday, September 30, 2026 (3:05pm)

▶ (9/30 23:31)

◀ 9/30 15:05 ▶

Option Volume

Detail

ℹ

Current (09/30 3:05pm) 25,976

Calls: 17,131 (66%)

Puts: 8,845 (34%)

Prior (09/29) 21,382

Calls: 11,796 (55%)

Puts: 9,586 (45%)

Current vs Prior +21.49%

Calls: +45.23% (Calls)

Puts: -7.73% (Puts)

Prior 7-Day Total 280,743

Calls: 151,903 (54%)

Puts: 128,840 (46%)

Prior 7-Day Average 40,106

Calls: 21,700 (54%)

Puts: 18,405 (46%)

Current vs Prior 7-Day Avg -35.23%

Calls: -21.06%

Puts: -51.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:05pm) $7.47M

Calls: $4.06M (54%)

Puts: $3.41M (46%)

Prior (09/29) $7.06M

Calls: $4.59M (65%)

Puts: $2.48M (35%)

Current vs Prior +5.71%

Calls: -11.48%

Puts: +37.54%

Prior 7-Day Total $98.90M

Calls: $63.11M (64%)

Puts: $35.80M (36%)

Prior 7-Day Average $14.13M

Calls: $9.02M (64%)

Puts: $5.11M (36%)

Current vs Prior 7-Day Avg -47.14%

Calls: -54.95%

Puts: -33.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:05pm) 0.52

Prior (09/29) 0.81

Current vs Prior -36.47%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -41.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 3:05pm) 1,061,013

Calls: 445,426 (42%)

Puts: 615,587 (58%)

Prior (09/29) 1,053,931

Calls: 441,511 (42%)

Puts: 612,420 (58%)

Current vs Prior +0.67%

Prior 7-Day Total 7,464,156

Calls: 3,165,019 (42%)

Puts: 4,299,137 (58%)

Prior 7-Day Average 1,066,308

Calls: 452,145 (42%)

Puts: 614,162 (58%)

Current vs Prior 7-Day Avg -0.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.33% | 3.98%6.25% | 11.41%

Prior 3.06% | 4.49%6.60% | 11.49%

Current vs Prior -23.90% | -11.24%-5.32% | -0.68%

Prior 7-Day Avg 2.06% | 4.00%4.83% | 10.72%

Current vs 7-Day Avg +13.03% | -0.53%+29.41% | +6.42%

Prior 7-Day Eod 3.06% | 4.49%6.56% | 11.70%

Current vs 7-Day Eod -23.90% | -11.24%-4.74% | -2.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.90% | 7.41%

Calls: 8.72% | 6.71%

Puts: 13.08% | 8.12%

Prior 5.71% | 7.62%

Calls: 5.88% | 9.62%

Puts: 5.53% | 5.63%

Current vs Prior +90.89% | -2.76%

Prior 7-Day Avg 15.84% | 6.43%

Calls: 15.78% | 6.97%

Puts: 15.89% | 5.89%

Current vs 7-Day Avg -31.19% | +15.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 36% - 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 BULLISH

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 75 of results (avg 7.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.75	3.90	$3.83	3.9%	39	0.51	2.6K
$132.00	Oct 16	2.84	2.98	$2.91	4.8%	36	0.43	417
$130.00	Oct 9	2.19	2.30	$2.25	4.9%	140	0.49	117
$128.00	Oct 16	4.80	5.05	$4.93	5.1%	54	0.59	25
$128.00	Oct 23	5.25	5.55	$5.40	5.6%	1	0.58	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 30	6.20	6.30	$6.25	1.6%	--	0.58	370
$129.00	Oct 30	4.10	4.20	$4.15	2.4%	1	0.46	16
$132.00	Oct 30	5.60	5.80	$5.70	3.5%	2	0.55	28
$128.00	Oct 23	3.20	3.35	$3.28	4.6%	6	0.42	183
$131.00	Oct 30	5.05	5.30	$5.18	4.8%	1	0.52	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.53, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.08	0.09	$0.09	11.1%	357	0.06	2.5K
$133.00	Oct 2	0.23	0.28	$0.26	19.2%	1.9K	0.16	1.3K
$140.00	Oct 9	0.11	0.13	$0.12	16.7%	241	0.05	590
$139.00	Oct 9	0.15	0.18	$0.16	18.8%	12	0.07	167
$143.00	Oct 9	0.05	0.06	$0.06	16.7%	--	0.02	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 2	0.47	0.56	$0.52	17.3%	275	0.27	510
$129.00	Oct 2	0.79	0.90	$0.85	12.9%	279	0.39	969
$125.00	Oct 9	0.59	0.71	$0.65	18.5%	103	0.20	714
$126.00	Oct 9	0.79	0.94	$0.87	17.2%	22	0.25	403
$120.00	Oct 16	0.68	0.79	$0.74	14.9%	46	0.14	29.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	24.40	26.75	$25.58	9.2%	4	0.99	192
$115.00	Oct 2	14.55	16.80	$15.68	14.3%	--	0.99	18
$120.00	Oct 2	9.55	10.65	$10.10	10.9%	9	0.99	3
$123.00	Oct 2	6.70	7.35	$7.03	9.2%	6	0.98	9
$110.00	Oct 16	19.80	21.40	$20.60	7.8%	2	0.97	286

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 2	6.90	8.10	$7.50	16.0%	1	1.00	224
$138.00	Oct 2	7.65	8.55	$8.10	11.1%	--	1.00	182
$139.00	Oct 2	8.85	9.50	$9.18	7.1%	4	1.00	109
$140.00	Oct 2	9.90	10.50	$10.20	5.9%	2	1.00	100
$141.00	Oct 2	9.80	11.90	$10.85	19.4%	--	1.00	67

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 16.9K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	1.78	1.90	$1.84	6.5%	3.3K	0.31	4.7K
$133.00	Oct 2	0.23	0.28	$0.26	19.2%	1.9K	0.16	1.3K
$135.00	Oct 9	0.55	0.64	$0.60	15.0%	1.3K	0.19	1.4K
$132.00	Oct 2	0.41	0.52	$0.47	23.4%	915	0.25	626
$131.00	Oct 2	0.66	0.83	$0.75	22.7%	454	0.36	635

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	2.11	2.24	$2.17	6.0%	453	0.31	2.2K
$130.00	Oct 16	3.65	3.90	$3.78	6.6%	363	0.49	7.6K
$129.00	Oct 2	0.79	0.90	$0.85	12.9%	279	0.39	969
$128.00	Oct 2	0.47	0.56	$0.52	17.3%	275	0.27	510
$115.00	Oct 16	0.23	0.31	$0.27	29.6%	254	0.06	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 25.8%, max 207.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 2	Oct 30	31.9%	30.6%	4.2%	331	332
$128.00	Oct 2	Oct 30	31.8%	30.5%	4.1%	30	57
$127.00	Oct 2	Oct 23	32.6%	31.9%	2.3%	3	34
$132.00	Oct 2	Nov 6	32.2%	31.8%	1.1%	916	647

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Oct 2	Nov 6	100.6%	32.7%	207.5%	--	114
$127.00	Oct 2	Oct 30	32.6%	30.8%	5.9%	160	732
$128.00	Oct 2	Oct 30	31.8%	30.5%	4.1%	275	523
$129.00	Oct 2	Oct 30	31.4%	30.7%	2.2%	280	985
$130.00	Oct 2	Nov 6	31.9%	31.7%	0.6%	224	893

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.55, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$123.00	Oct 16	$1.93	$1.07	$1.93	86%	0.55	$121.93
$125.00	$126.00	Oct 9	$0.30	$0.70	$0.30	80%	2.33	$125.30
$140.00	$144.00	Nov 6	$0.49	$3.51	$0.49	24%	7.16	$140.49
$127.00	$128.00	Oct 16	$0.40	$0.60	$0.40	64%	1.50	$127.40
$126.00	$127.00	Oct 23	$0.45	$0.55	$0.45	66%	1.22	$126.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$137.00	Oct 2	$0.60	$0.40	$0.60	100%	0.67	$137.40
$141.00	$140.00	Oct 2	$0.65	$0.35	$0.65	100%	0.54	$140.35
$138.00	$136.00	Oct 16	$1.20	$0.80	$1.20	79%	0.67	$136.80
$141.00	$140.00	Oct 16	$0.55	$0.45	$0.55	87%	0.82	$140.45
$140.00	$130.00	Nov 6	$6.35	$3.65	$6.35	76%	0.57	$133.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 6.14, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$148.00	Oct 9	$0.80	$0.80	$0.20	85%	4.00	$147.80
$149.00	$150.00	Oct 2	$0.53	$0.53	$0.47	90%	1.13	$149.53
$133.00	$134.00	Oct 23	$0.73	$0.73	$0.27	59%	2.70	$133.73
$144.00	$145.00	Oct 2	$0.33	$0.33	$0.67	92%	0.49	$144.33
$148.00	$150.00	Oct 9	$0.26	$0.26	$1.74	94%	0.15	$148.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Oct 2	$0.86	$0.86	$0.14	84%	6.14	$120.14
$119.00	$115.00	Oct 30	$0.58	$0.58	$3.42	83%	0.17	$118.42
$115.00	$110.00	Nov 6	$0.47	$0.47	$4.53	88%	0.10	$114.53
$128.00	$127.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$127.50
$119.00	$115.00	Oct 16	$0.34	$0.34	$3.66	88%	0.09	$118.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.04, cheapest $1.02)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Oct 2	Oct 9	$1.11	31.4%	27.5%
$130.00	Oct 2	Oct 9	$1.08	31.9%	28.9%
$131.00	Oct 2	Oct 9	$1.05	31.7%	28.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Oct 2	Oct 9	$1.02	31.4%	27.5%
$130.00	Oct 2	Oct 9	$1.04	31.9%	28.9%
$131.00	Oct 2	Oct 9	$0.93	31.7%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 1.90% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Oct 2	$1.17	$1.30	$2.47	$127.53	$132.47	1.90%
$129.00	Oct 2	$1.72	$0.85	$2.57	$126.43	$131.57	1.98%
$131.00	Oct 2	$0.75	$1.89	$2.64	$128.36	$133.64	2.03%
$128.00	Oct 2	$2.40	$0.52	$2.92	$125.08	$130.92	2.25%
$132.00	Oct 2	$0.47	$2.54	$3.01	$128.99	$135.01	2.32%
$127.00	Oct 2	$3.20	$0.31	$3.51	$123.49	$130.51	2.70%
$133.00	Oct 2	$0.26	$3.38	$3.64	$129.36	$136.64	2.80%
$126.00	Oct 2	$4.20	$0.19	$4.39	$121.61	$130.39	3.38%
$134.00	Oct 2	$0.15	$4.28	$4.43	$129.57	$138.43	3.41%
$130.00	Oct 9	$2.25	$2.34	$4.59	$125.41	$134.59	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.26% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$134.00	$126.00	Oct 2	$0.15	$0.19	$0.34	$125.66	$134.34
$133.00	$126.00	Oct 2	$0.26	$0.19	$0.45	$125.55	$133.45
$134.00	$127.00	Oct 2	$0.15	$0.31	$0.46	$126.54	$134.46
$133.00	$127.00	Oct 2	$0.26	$0.31	$0.57	$126.43	$133.57
$132.00	$126.00	Oct 2	$0.47	$0.19	$0.66	$125.34	$132.66
$134.00	$128.00	Oct 2	$0.15	$0.52	$0.67	$127.33	$134.67
$132.00	$127.00	Oct 2	$0.47	$0.31	$0.78	$126.22	$132.78
$133.00	$128.00	Oct 2	$0.26	$0.52	$0.78	$127.22	$133.78
$132.00	$128.00	Oct 2	$0.47	$0.52	$0.99	$127.01	$132.99
$134.00	$121.00	Oct 2	$0.15	$0.89	$1.04	$119.96	$135.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 0.89, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	152/155	Oct 2	$1.18	$1.32	75%	0.89	$119.82	$153.68
126/127	149/150	Oct 2	$0.65	$0.35	72%	1.86	$126.35	$149.65
127/128	149/150	Oct 2	$0.74	$0.26	63%	2.85	$127.26	$149.74
126/127	144/145	Oct 2	$0.45	$0.55	74%	0.82	$126.55	$144.45
127/128	144/145	Oct 2	$0.54	$0.46	65%	1.17	$127.46	$144.54
115/119	147/148	Oct 9	$0.90	$3.10	80%	0.29	$118.10	$147.90
123/125	144/146	Nov 6	$1.12	$0.88	49%	1.27	$123.88	$145.12
125/126	141/142	Oct 23	$0.58	$0.42	48%	1.38	$125.42	$141.58
119/120	141/142	Oct 23	$0.39	$0.61	66%	0.64	$119.61	$141.39
121/122	141/142	Oct 23	$0.44	$0.56	61%	0.79	$121.56	$141.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.22	$4.78	12%	21.73
$131.00	$132.00	$133.00	Oct 2	$0.07	$0.93	20%	13.29
$129.00	$130.00	$131.00	Oct 2	$0.13	$0.87	26%	6.69
$130.00	$131.00	$132.00	Oct 9	$0.06	$0.94	13%	15.67
$128.00	$129.00	$130.00	Oct 2	$0.13	$0.87	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$131.00	$132.00	Oct 2	$0.06	$0.94	24%	15.67
$105.00	$110.00	$115.00	Oct 16	$0.09	$4.91	5%	54.56
$132.00	$133.00	$134.00	Oct 2	$0.06	$0.94	16%	15.67
$128.00	$129.00	$130.00	Oct 2	$0.12	$0.88	25%	7.33
$128.00	$129.00	$130.00	Oct 9	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.07, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Oct 9	-$1.07	$3.93
$135.00	$140.00	1:2	Nov 6	-$0.33	$4.67
$115.00	$120.00	1:2	Oct 2	-$4.52	$0.48
$146.00	$150.00	1:2	Nov 6	-$0.20	$3.80
$132.00	$133.00	1:2	Oct 2	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Nov 6	-$0.83	$4.17
$119.00	$115.00	1:2	Oct 30	-$0.02	$3.98
$119.00	$115.00	1:2	Oct 23	-$0.07	$3.93
$119.00	$115.00	1:2	Nov 6	-$0.34	$3.66
$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. 81 found (best yield 3.12%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 6	$4.05	0.46	1.7%	3.12%	4.82%	1	21
$131.00	Oct 30	$4.25	0.48	0.9%	3.27%	4.21%	5	16
$135.00	Nov 6	$2.84	0.37	4.0%	2.19%	6.20%	5	10
$130.00	Oct 30	$4.60	0.51	0.2%	3.54%	3.71%	15	9
$132.00	Oct 30	$3.65	0.45	1.7%	2.81%	4.51%	1	34
$133.00	Oct 30	$3.30	0.41	2.5%	2.54%	5.02%	--	28
$134.00	Oct 30	$2.85	0.38	3.2%	2.20%	5.44%	1	15
$135.00	Oct 30	$2.60	0.35	4.0%	2.00%	6.02%	4	92
$130.00	Oct 23	$4.20	0.51	0.2%	3.24%	3.40%	22	235
$131.00	Oct 23	$3.70	0.47	0.9%	2.85%	3.78%	--	80

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 17,131

Total Puts 8,845

Put/Call Ratio 0.52

Net Difference 8,286

Prior's Put/Call Breakdown

Total Calls 11,796

Total Puts 9,586

Put/Call Ratio 0.81

Net Difference 2,210

Prior 7-Day Put/Call Summary

Total Calls 151,903

Total Puts 128,840

Average Put/Call Ratio 0.88

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