C - Options Database

CITIGROUP INC

$126.98 -1.93%

(9/30 23:31) ◀

Thursday, October 1, 2026 (1:00pm)

▶ (10/1 14:00)

◀ 10/1 13:00 ▶

Option Volume

Detail

ℹ

Current (10/01 1:00pm) 130,587

Calls: 55,194 (42%)

Puts: 75,393 (58%)

Prior --

Calls: 35,080 (57%)

Puts: 26,704 (43%)

Current vs Prior +0.00%

Calls: +57.34% (Calls)

Puts: +182.33% (Puts)

Prior 7-Day Total 271,839

Calls: 147,793 (54%)

Puts: 124,046 (46%)

Prior 7-Day Average 38,834

Calls: 21,113 (54%)

Puts: 17,720 (46%)

Current vs Prior 7-Day Avg +236.27%

Calls: +161.42%

Puts: +325.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01 1:00pm) $32.97M

Calls: $16.05M (49%)

Puts: $16.92M (51%)

Prior --

Calls: $24.46M (70%)

Puts: $10.31M (30%)

Current vs Prior +0.00%

Calls: -34.39%

Puts: +64.20%

Prior 7-Day Total $90.56M

Calls: $56.26M (62%)

Puts: $34.30M (38%)

Prior 7-Day Average $12.94M

Calls: $8.04M (62%)

Puts: $4.90M (38%)

Current vs Prior 7-Day Avg +154.87%

Calls: +99.71%

Puts: +245.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01 1:00pm) 1.37

Prior 1.00

Current vs Prior +36.60%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +57.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01 1:00pm) 1,067,792

Calls: 450,701 (42%)

Puts: 617,091 (58%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,430,211

Calls: 3,137,670 (42%)

Puts: 4,292,541 (58%)

Prior 7-Day Average 1,061,458

Calls: 448,238 (42%)

Puts: 613,220 (58%)

Current vs Prior 7-Day Avg +0.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.13% | 4.08%6.67% | 11.78%

Prior 2.90% | 4.37%6.54% | 11.53%

Current vs Prior -26.57% | -6.57%+2.02% | +2.19%

Prior 7-Day Avg 2.03% | 3.98%5.32% | 11.00%

Current vs 7-Day Avg +4.62% | +2.63%+25.32% | +7.14%

Prior 7-Day Eod 2.90% | 4.37%6.22% | 11.53%

Current vs 7-Day Eod -26.57% | -6.57%+7.29% | +2.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.29% | 7.43%

Calls: 10.43% | 8.19%

Puts: 12.15% | 6.67%

Prior 9.72% | 6.06%

Calls: 9.60% | 3.93%

Puts: 9.85% | 8.19%

Current vs Prior +16.15% | +22.61%

Prior 7-Day Avg 16.27% | 6.31%

Calls: 16.41% | 6.62%

Puts: 16.13% | 5.99%

Current vs 7-Day Avg -30.63% | +17.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (155% higher). Volume explosion - 236% above 7-day average (130,587 vs avg 38,834). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 37% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
13:00	BEARISH	BEARISH	BEARISH

📈 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 60 of results (avg 7.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	1.10	1.12	$1.11	1.8%	1.2K	0.31	261
$127.00	Oct 16	3.90	4.00	$3.95	2.5%	128	0.51	29
$125.00	Oct 30	6.05	6.25	$6.15	3.3%	281	0.57	2
$128.00	Oct 30	4.50	4.70	$4.60	4.3%	22	0.48	22
$119.00	Oct 2	7.85	8.20	$8.02	4.4%	40	0.99	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Oct 16	2.41	2.52	$2.47	4.5%	361	0.37	42
$130.00	Oct 16	5.30	5.55	$5.43	4.6%	494	0.61	7.5K
$129.00	Oct 16	4.75	5.00	$4.88	5.1%	249	0.57	265
$125.00	Oct 16	2.76	2.91	$2.84	5.3%	7.4K	0.41	13.7K
$128.00	Oct 16	4.15	4.40	$4.28	5.8%	336	0.53	169

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 2	0.57	0.66	$0.62	14.5%	1.0K	0.35	36
$132.00	Oct 9	0.55	0.66	$0.61	18.0%	79	0.20	338
$131.00	Oct 9	0.78	0.88	$0.83	12.0%	710	0.25	468
$143.00	Oct 16	0.23	0.28	$0.26	19.2%	88	0.06	355
$140.00	Oct 16	0.40	0.48	$0.44	18.2%	337	0.10	8.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.33	0.40	$0.37	18.9%	1.4K	0.23	622
$126.00	Oct 2	0.59	0.68	$0.64	14.1%	1.5K	0.35	309
$122.00	Oct 9	0.60	0.69	$0.65	13.8%	685	0.19	273
$123.00	Oct 9	0.78	0.94	$0.86	18.6%	194	0.24	228
$115.00	Oct 16	0.48	0.56	$0.52	15.4%	479	0.10	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	20.85	22.65	$21.75	8.3%	--	1.00	192
$115.00	Oct 2	10.10	12.30	$11.20	19.6%	--	0.99	18
$119.00	Oct 2	7.85	8.20	$8.02	4.4%	40	0.99	1
$120.00	Oct 2	5.10	7.45	$6.28	37.4%	50	0.98	10
$122.00	Oct 2	4.35	5.35	$4.85	20.6%	30	0.95	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	7.65	9.95	$8.80	26.1%	33	1.00	294
$136.00	Oct 2	8.75	11.00	$9.88	22.8%	77	1.00	282
$137.00	Oct 2	9.75	11.95	$10.85	20.3%	4	1.00	216
$138.00	Oct 2	10.60	12.95	$11.77	20.0%	1	1.00	86
$139.00	Oct 2	11.75	13.95	$12.85	17.1%	4	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 92.9K, top 9.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	0.16	0.22	$0.19	31.6%	8.4K	0.14	627
$130.00	Oct 16	2.55	2.70	$2.63	5.7%	5.9K	0.39	2.6K
$132.00	Oct 16	1.85	1.97	$1.91	6.3%	5.4K	0.31	442
$138.00	Oct 16	0.60	0.70	$0.65	15.4%	4.2K	0.14	222
$123.00	Oct 16	6.10	6.45	$6.28	5.6%	2.7K	0.67	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	0.03	0.09	$0.06	100.0%	9.6K	0.05	8.6K
$110.00	Nov 6	0.51	1.07	$0.79	70.9%	8.3K	0.11	4
$125.00	Oct 16	2.76	2.91	$2.84	5.3%	7.4K	0.41	13.7K
$124.00	Oct 2	0.15	0.22	$0.19	36.8%	2.3K	0.13	155
$125.00	Oct 9	1.34	1.47	$1.41	9.2%	2.2K	0.35	734

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 8.8%, max 17.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	38.3%	32.5%	17.8%	593	83
$127.00	Oct 2	Nov 6	37.5%	34.4%	9.2%	1.4K	26
$126.00	Oct 2	Oct 30	37.2%	34.5%	7.7%	2.7K	47
$128.00	Oct 2	Oct 30	37.2%	36.6%	1.6%	1.1K	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	38.3%	32.5%	17.8%	1.4K	622
$127.00	Oct 2	Nov 13	37.5%	33.7%	11.5%	674	727
$126.00	Oct 2	Nov 13	37.2%	33.8%	10.0%	1.5K	309
$129.00	Oct 2	Oct 30	36.9%	36.1%	2.2%	401	1.0K
$128.00	Oct 2	Oct 30	37.2%	36.6%	1.6%	400	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.52, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$124.00	Oct 30	$5.28	$2.72	$5.28	83%	0.52	$121.28
$123.00	$124.00	Oct 9	$0.35	$0.65	$0.35	76%	1.86	$123.35
$124.00	$125.00	Nov 13	$0.20	$0.80	$0.20	57%	4.00	$124.20
$123.00	$124.00	Oct 2	$0.60	$0.40	$0.60	92%	0.67	$123.60
$121.00	$122.00	Oct 16	$0.52	$0.48	$0.52	75%	0.92	$121.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$137.00	Oct 9	$0.19	$0.81	$0.19	95%	4.26	$137.81
$138.00	$137.00	Nov 6	$0.18	$0.82	$0.18	80%	4.56	$137.82
$135.00	$134.00	Oct 16	$0.17	$0.83	$0.17	78%	4.88	$134.83
$135.00	$134.00	Oct 9	$0.35	$0.65	$0.35	92%	1.86	$134.65
$140.00	$139.00	Oct 16	$0.38	$0.62	$0.38	90%	1.63	$139.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.11, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$150.00	Oct 9	$1.05	$1.05	$0.95	86%	1.11	$149.05
$144.00	$145.00	Oct 2	$0.52	$0.52	$0.48	90%	1.08	$144.52
$130.00	$141.00	Nov 13	$2.59	$2.59	$8.41	61%	0.31	$132.59
$144.00	$145.00	Oct 9	$0.22	$0.22	$0.78	94%	0.28	$144.22
$135.00	$136.00	Oct 23	$0.39	$0.39	$0.61	76%	0.64	$135.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$122.00	Oct 30	$0.82	$0.82	$0.18	63%	4.56	$122.18
$126.00	$125.00	Oct 30	$0.88	$0.88	$0.12	54%	7.33	$125.12
$121.00	$116.00	Nov 13	$1.68	$1.68	$3.32	64%	0.51	$119.32
$110.00	$105.00	Oct 30	$0.40	$0.40	$4.60	91%	0.09	$109.60
$124.00	$121.00	Nov 13	$1.35	$1.35	$1.65	56%	0.82	$122.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.23, cheapest $1.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Oct 2	Oct 9	$1.32	37.5%	29.7%
$126.00	Oct 2	Oct 9	$1.30	37.2%	29.9%
$128.00	Oct 2	Oct 9	$1.25	37.2%	30.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Oct 2	Oct 9	$1.18	37.5%	29.7%
$126.00	Oct 2	Oct 9	$1.15	37.2%	29.9%
$128.00	Oct 2	Oct 9	$1.16	37.2%	30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 1.66% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$127.00	Oct 2	$1.04	$1.07	$2.11	$124.89	$129.11	1.66%
$128.00	Oct 2	$0.62	$1.61	$2.23	$125.77	$130.23	1.76%
$126.00	Oct 2	$1.63	$0.64	$2.27	$123.73	$128.27	1.79%
$129.00	Oct 2	$0.33	$2.32	$2.65	$126.35	$131.65	2.09%
$125.00	Oct 2	$2.37	$0.37	$2.74	$122.26	$127.74	2.16%
$124.00	Oct 2	$3.09	$0.19	$3.28	$120.72	$127.28	2.58%
$130.00	Oct 2	$0.19	$3.43	$3.62	$126.38	$133.62	2.85%
$123.00	Oct 2	$3.69	$0.10	$3.79	$119.21	$126.79	2.98%
$127.00	Oct 9	$2.36	$2.25	$4.61	$122.39	$131.61	3.63%
$128.00	Oct 9	$1.87	$2.77	$4.64	$123.36	$132.64	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.23% of stock, avg 4.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$123.00	Oct 2	$0.19	$0.10	$0.29	$122.71	$130.29
$130.00	$124.00	Oct 2	$0.19	$0.19	$0.38	$123.62	$130.38
$129.00	$123.00	Oct 2	$0.33	$0.10	$0.43	$122.57	$129.43
$129.00	$124.00	Oct 2	$0.33	$0.19	$0.52	$123.48	$129.52
$130.00	$125.00	Oct 2	$0.19	$0.37	$0.56	$124.44	$130.56
$129.00	$125.00	Oct 2	$0.33	$0.37	$0.70	$124.30	$129.70
$128.00	$123.00	Oct 2	$0.62	$0.10	$0.72	$122.28	$128.72
$128.00	$124.00	Oct 2	$0.62	$0.19	$0.81	$123.19	$128.81
$130.00	$126.00	Oct 2	$0.19	$0.64	$0.83	$125.17	$130.83
$129.00	$126.00	Oct 2	$0.33	$0.64	$0.97	$125.03	$129.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 1.38, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	148/150	Oct 9	$1.16	$0.84	74%	1.38	$118.84	$149.16
120/121	148/150	Oct 9	$1.16	$0.84	71%	1.38	$119.84	$149.16
121/122	148/150	Oct 9	$1.20	$0.80	67%	1.50	$120.80	$149.20
122/123	148/150	Oct 9	$1.26	$0.74	62%	1.70	$121.74	$149.26
123/124	148/150	Oct 9	$1.28	$0.72	57%	1.78	$122.72	$149.28
124/125	144/145	Oct 2	$0.70	$0.30	67%	2.33	$124.30	$144.70
116/117	135/136	Oct 23	$0.68	$0.32	56%	2.12	$116.32	$135.68
119/120	144/145	Oct 9	$0.33	$0.67	82%	0.49	$119.67	$144.33
116/117	134/135	Oct 23	$0.61	$0.39	53%	1.56	$116.39	$134.61
119/120	135/136	Oct 23	$0.63	$0.37	51%	1.70	$119.37	$135.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.28	$4.72	16%	16.86
$105.00	$110.00	$115.00	Oct 16	$0.15	$4.85	10%	32.33
$127.00	$128.00	$129.00	Oct 2	$0.13	$0.87	28%	6.69
$129.00	$130.00	$131.00	Oct 2	$0.06	$0.94	14%	15.67
$128.00	$129.00	$130.00	Oct 9	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.15	$4.85	8%	32.33
$126.00	$127.00	$128.00	Oct 2	$0.11	$0.89	30%	8.09
$105.00	$110.00	$115.00	Nov 6	$0.31	$4.69	14%	15.13
$140.00	$143.00	$146.00	Oct 30	$0.09	$2.91	8%	32.33
$124.00	$125.00	$126.00	Oct 2	$0.09	$0.91	22%	10.11

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 $-1.42, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$124.00	1:2	Oct 30	-$1.42	$6.58
$117.00	$123.00	1:2	Oct 23	-$1.52	$4.48
$125.00	$130.00	1:2	Nov 13	-$1.06	$3.94
$127.00	$132.00	1:2	Nov 6	-$0.78	$4.22
$115.00	$120.00	1:2	Oct 16	-$3.56	$1.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$116.00	1:2	Nov 13	-$0.29	$4.71
$115.00	$110.00	1:2	Nov 6	-$0.08	$4.92
$115.00	$110.00	1:2	Oct 30	-$0.23	$4.77
$127.00	$126.00	1:2	Oct 2	-$0.21	$0.79
$110.00	$105.00	1:2	Oct 23	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.54%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$128.00	Oct 30	$4.50	0.48	0.8%	3.54%	4.35%	22	22
$127.00	Oct 30	$4.95	0.51	0.0%	3.90%	3.91%	1	1
$130.00	Oct 30	$3.55	0.42	2.4%	2.80%	5.17%	10	21
$132.00	Oct 30	$2.81	0.36	4.0%	2.21%	6.17%	8	34
$133.00	Oct 30	$2.49	0.33	4.7%	1.96%	6.70%	4	28
$127.00	Oct 23	$4.40	0.50	0.0%	3.47%	3.48%	11	16
$131.00	Oct 30	$2.90	0.38	3.2%	2.28%	5.45%	26	21
$128.00	Oct 23	$3.90	0.47	0.8%	3.07%	3.87%	--	12
$129.00	Oct 23	$3.45	0.43	1.6%	2.72%	4.31%	6	12
$134.00	Oct 30	$2.17	0.30	5.5%	1.71%	7.24%	41	16

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 55,194

Total Puts 75,393

Put/Call Ratio 1.37

Net Difference -20,199

Prior's Put/Call Breakdown

Total Calls 35,080

Total Puts 26,704

Put/Call Ratio 1.00

Net Difference 8,376

Prior 7-Day Put/Call Summary

Total Calls 147,793

Total Puts 124,046

Average Put/Call Ratio 0.87

Ratio Trend Rising

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