C - Options Database

CITIGROUP INC

$126.68 -2.16%

(10/1 14:00) ◀

Thursday, October 1, 2026 (3:00pm)

▶ (10/1 16:00)

◀ 10/1 15:00 ▶

Option Volume

Detail

ℹ

Current (10/01 3:00pm) 150,262

Calls: 66,082 (44%)

Puts: 84,180 (56%)

Prior --

Calls: 21,613 (66%)

Puts: 11,143 (34%)

Current vs Prior +0.00%

Calls: +205.75% (Calls)

Puts: +655.45% (Puts)

Prior 7-Day Total 236,031

Calls: 129,844 (55%)

Puts: 106,187 (45%)

Prior 7-Day Average 33,718

Calls: 18,549 (55%)

Puts: 15,169 (45%)

Current vs Prior 7-Day Avg +345.63%

Calls: +256.25%

Puts: +454.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/01 3:00pm) $38.36M

Calls: $17.82M (46%)

Puts: $20.53M (54%)

Prior --

Calls: $8.61M (72%)

Puts: $3.29M (28%)

Current vs Prior +0.00%

Calls: +107.09%

Puts: +523.70%

Prior 7-Day Total $63.26M

Calls: $35.86M (57%)

Puts: $27.40M (43%)

Prior 7-Day Average $9.04M

Calls: $5.12M (57%)

Puts: $3.91M (43%)

Current vs Prior 7-Day Avg +324.45%

Calls: +247.96%

Puts: +424.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/01 3:00pm) 1.27

Prior 1.00

Current vs Prior +27.39%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +53.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/01 3:00pm) 1,067,792

Calls: 450,701 (42%)

Puts: 617,091 (58%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,381,290

Calls: 3,109,405 (42%)

Puts: 4,271,885 (58%)

Prior 7-Day Average 1,054,470

Calls: 444,200 (42%)

Puts: 610,269 (58%)

Current vs Prior 7-Day Avg +1.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.12% | 3.92%6.24% | 11.55%

Prior 2.33% | 3.98%6.25% | 11.41%

Current vs Prior -8.74% | -1.71%-0.07% | +1.21%

Prior 7-Day Avg 2.10% | 4.01%5.95% | 11.32%

Current vs 7-Day Avg +0.92% | -2.48%+4.86% | +2.05%

Prior 7-Day Eod 2.33% | 3.98%6.22% | 11.53%

Current vs 7-Day Eod -8.74% | -1.71%+0.43% | +0.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.60% | 6.89%

Calls: 20.98% | 8.99%

Puts: 22.22% | 4.80%

Prior 10.90% | 7.41%

Calls: 8.72% | 6.71%

Puts: 13.08% | 8.12%

Current vs Prior +98.17% | -7.02%

Prior 7-Day Avg 15.89% | 6.68%

Calls: 15.74% | 7.09%

Puts: 16.05% | 6.27%

Current vs 7-Day Avg +35.91% | +3.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (324% higher). Volume explosion - 346% above 7-day average (150,262 vs avg 33,718). Bearish P/C ratio of 1.27 indicates protective 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
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
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 38 of results (avg 7.8%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 16	4.00	4.25	$4.13	6.1%	161	0.55	--
$123.00	Oct 16	5.75	6.15	$5.95	6.7%	2.8K	0.67	25
$131.00	Oct 9	0.70	0.75	$0.73	6.8%	718	0.23	468
$130.00	Oct 30	3.35	3.60	$3.48	7.2%	12	0.42	21
$125.00	Oct 16	4.55	4.90	$4.72	7.4%	673	0.59	578

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 16	4.75	4.95	$4.85	4.1%	414	0.58	265
$130.00	Oct 30	6.25	6.55	$6.40	4.7%	5	0.58	101
$127.00	Oct 9	2.23	2.34	$2.29	4.8%	403	0.51	508
$126.00	Oct 23	3.65	3.85	$3.75	5.3%	5	0.45	38
$125.00	Oct 16	2.77	2.93	$2.85	5.6%	7.6K	0.41	13.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.80, cheapest $0.74)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 2	0.87	1.01	$0.94	14.9%	2.3K	0.46	26
$131.00	Oct 9	0.70	0.75	$0.73	6.8%	718	0.23	468
$130.00	Oct 9	0.92	1.02	$0.97	10.3%	1.3K	0.29	261
$137.00	Oct 16	0.60	0.73	$0.67	19.4%	31	0.15	1.3K
$136.00	Oct 16	0.74	0.84	$0.79	12.7%	28	0.17	141

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 2	0.67	0.81	$0.74	18.9%	2.0K	0.39	309
$122.00	Oct 9	0.59	0.71	$0.65	18.5%	689	0.20	273
$123.00	Oct 9	0.80	0.91	$0.86	12.8%	631	0.25	228
$118.00	Oct 16	0.80	0.94	$0.87	16.1%	26	0.17	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	20.85	23.00	$21.93	9.8%	--	0.98	192
$115.00	Oct 2	10.30	12.90	$11.60	22.4%	--	0.98	18
$119.00	Oct 2	6.75	8.35	$7.55	21.2%	40	0.97	1
$120.00	Oct 2	6.15	7.60	$6.88	21.1%	51	0.97	10
$121.00	Oct 2	5.20	6.85	$6.03	27.4%	2	0.95	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	7.85	8.75	$8.30	10.8%	35	1.00	294
$137.00	Oct 2	9.90	11.10	$10.50	11.4%	5	1.00	216
$138.00	Oct 2	10.75	12.25	$11.50	13.0%	1	1.00	86
$139.00	Oct 2	11.35	13.15	$12.25	14.7%	4	1.00	9
$140.00	Oct 2	12.20	14.30	$13.25	15.8%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 107.6K, top 9.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	0.13	0.21	$0.17	47.1%	8.4K	0.12	627
$130.00	Oct 16	2.29	2.48	$2.38	8.0%	6.2K	0.38	2.6K
$132.00	Oct 16	1.58	1.92	$1.75	19.4%	5.7K	0.30	442
$138.00	Oct 16	0.49	0.68	$0.59	32.2%	4.2K	0.13	222
$128.00	Oct 2	0.52	0.64	$0.58	20.7%	3.9K	0.32	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	0.02	0.10	$0.06	133.3%	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	2.77	2.93	$2.85	5.6%	7.6K	0.41	13.7K
$124.00	Oct 2	0.20	0.28	$0.24	33.3%	2.3K	0.16	155
$125.00	Oct 9	1.37	1.55	$1.46	12.3%	2.2K	0.37	734

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.8%, max 29.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	39.6%	30.5%	29.7%	676	83
$124.00	Oct 2	Nov 13	40.9%	31.7%	28.8%	676	26
$127.00	Oct 2	Nov 6	40.8%	33.6%	21.3%	2.3K	26
$126.00	Oct 2	Oct 30	38.7%	32.5%	18.9%	2.7K	47
$128.00	Oct 2	Oct 30	41.0%	35.0%	17.2%	3.9K	58

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 2	Nov 13	39.6%	30.5%	29.7%	1.8K	622
$124.00	Oct 2	Nov 13	40.9%	31.7%	28.8%	2.3K	155
$126.00	Oct 2	Nov 13	38.7%	30.3%	27.5%	2.1K	309
$127.00	Oct 2	Nov 13	40.8%	33.5%	21.7%	1.7K	727
$128.00	Oct 2	Oct 30	41.0%	35.0%	17.2%	454	595

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 3.00, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$124.00	Nov 6	$2.23	$1.77	$2.23	70%	0.79	$122.23
$120.00	$121.00	Oct 9	$0.57	$0.43	$0.57	88%	0.75	$120.57
$124.00	$125.00	Oct 2	$0.51	$0.49	$0.51	84%	0.96	$124.51
$124.00	$125.00	Oct 9	$0.42	$0.58	$0.42	70%	1.38	$124.42
$121.00	$122.00	Oct 16	$0.53	$0.47	$0.53	74%	0.89	$121.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$137.00	Nov 6	$0.25	$0.75	$0.25	79%	3.00	$137.75
$135.00	$134.00	Oct 30	$0.23	$0.77	$0.23	74%	3.35	$134.77
$146.00	$145.00	Oct 16	$0.58	$0.42	$0.58	94%	0.72	$145.42
$139.00	$138.00	Oct 9	$0.62	$0.38	$0.62	95%	0.61	$138.38
$139.00	$138.00	Oct 16	$0.55	$0.45	$0.55	88%	0.82	$138.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 9.00, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 9	$0.46	$0.46	$0.54	90%	0.85	$146.46
$130.00	$141.00	Nov 13	$2.78	$2.78	$8.22	59%	0.34	$132.78
$144.00	$145.00	Oct 2	$0.25	$0.25	$0.75	94%	0.33	$144.25
$144.00	$145.00	Oct 9	$0.22	$0.22	$0.78	94%	0.28	$144.22
$134.00	$135.00	Nov 6	$0.47	$0.47	$0.53	70%	0.89	$134.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$123.00	Nov 6	$0.90	$0.90	$0.10	58%	9.00	$123.10
$123.00	$122.00	Oct 30	$0.81	$0.81	$0.19	64%	4.26	$122.19
$124.00	$122.00	Nov 13	$1.05	$1.05	$0.95	58%	1.11	$122.95
$121.00	$117.00	Nov 13	$1.28	$1.28	$2.72	66%	0.47	$119.72
$122.00	$121.00	Nov 6	$0.54	$0.54	$0.46	64%	1.17	$121.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.11, cheapest $1.00)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Oct 2	Oct 9	$1.13	41.0%	30.4%
$127.00	Oct 2	Oct 9	$1.19	40.8%	30.2%
$126.00	Oct 2	Oct 9	$1.24	38.7%	29.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Oct 2	Oct 9	$1.00	41.0%	30.4%
$127.00	Oct 2	Oct 9	$1.03	40.8%	30.2%
$126.00	Oct 2	Oct 9	$1.10	38.7%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 1.71% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Oct 2	$1.43	$0.74	$2.17	$123.83	$128.17	1.71%
$127.00	Oct 2	$0.94	$1.26	$2.20	$124.80	$129.20	1.74%
$128.00	Oct 2	$0.58	$1.90	$2.48	$125.52	$130.48	1.96%
$125.00	Oct 2	$2.15	$0.43	$2.58	$122.42	$127.58	2.04%
$129.00	Oct 2	$0.31	$2.56	$2.87	$126.13	$131.87	2.27%
$124.00	Oct 2	$2.66	$0.24	$2.90	$121.10	$126.90	2.29%
$130.00	Oct 2	$0.17	$3.55	$3.72	$126.28	$133.72	2.94%
$123.00	Oct 2	$3.93	$0.11	$4.04	$118.96	$127.04	3.19%
$127.00	Oct 9	$2.13	$2.29	$4.42	$122.58	$131.42	3.49%
$126.00	Oct 9	$2.67	$1.84	$4.51	$121.49	$130.51	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.22% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$123.00	Oct 2	$0.17	$0.11	$0.28	$122.72	$130.28
$130.00	$124.00	Oct 2	$0.17	$0.24	$0.41	$123.59	$130.41
$129.00	$123.00	Oct 2	$0.31	$0.11	$0.42	$122.58	$129.42
$129.00	$124.00	Oct 2	$0.31	$0.24	$0.55	$123.45	$129.55
$130.00	$125.00	Oct 2	$0.17	$0.43	$0.60	$124.40	$130.60
$130.00	$105.00	Oct 2	$0.17	$0.50	$0.67	$104.33	$130.67
$129.00	$125.00	Oct 2	$0.31	$0.43	$0.74	$124.26	$129.74
$128.00	$123.00	Oct 2	$0.58	$0.11	$0.69	$122.31	$128.69
$129.00	$105.00	Oct 2	$0.31	$0.50	$0.81	$104.19	$129.81
$128.00	$124.00	Oct 2	$0.58	$0.24	$0.82	$123.18	$128.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 1.70, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
121/122	146/147	Oct 9	$0.63	$0.37	70%	1.70	$121.37	$146.63
122/123	146/147	Oct 9	$0.67	$0.33	65%	2.03	$122.33	$146.67
123/124	146/147	Oct 9	$0.72	$0.28	59%	2.57	$123.28	$146.72
119/120	134/135	Nov 6	$0.81	$0.19	40%	4.26	$119.19	$134.81
118/119	134/135	Nov 6	$0.78	$0.22	42%	3.55	$118.22	$134.78
123/124	144/145	Oct 2	$0.38	$0.62	78%	0.61	$123.62	$144.38
115/116	133/134	Oct 30	$0.64	$0.36	50%	1.78	$115.36	$133.64
121/122	144/145	Oct 9	$0.39	$0.61	74%	0.64	$121.61	$144.39
115/116	133/134	Oct 23	$0.60	$0.40	53%	1.50	$115.40	$133.60
122/123	144/145	Oct 9	$0.43	$0.57	69%	0.75	$122.57	$144.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.05	$4.95	8%	99.00
$127.00	$128.00	$129.00	Oct 2	$0.09	$0.91	26%	10.11
$126.00	$127.00	$128.00	Oct 2	$0.13	$0.87	28%	6.69
$125.00	$126.00	$127.00	Oct 9	$0.07	$0.93	14%	13.29
$129.00	$130.00	$131.00	Oct 9	$0.06	$0.94	12%	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
$105.00	$110.00	$115.00	Nov 6	$0.30	$4.70	13%	15.67
$126.00	$127.00	$128.00	Oct 2	$0.12	$0.88	28%	7.33
$123.00	$124.00	$125.00	Oct 2	$0.06	$0.94	18%	15.67
$124.00	$125.00	$126.00	Oct 2	$0.12	$0.88	23%	7.33

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 $-1.17, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$124.00	1:2	Oct 30	-$1.17	$6.83
$117.00	$123.00	1:2	Oct 23	-$1.88	$4.12
$127.00	$132.00	1:2	Nov 6	-$0.45	$4.55
$125.00	$130.00	1:2	Nov 13	-$1.45	$3.55
$115.00	$119.00	1:2	Oct 2	-$3.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$132.00	1:2	Nov 13	-$3.07	$3.93
$115.00	$110.00	1:2	Nov 6	-$0.08	$4.92
$121.00	$117.00	1:2	Nov 13	-$0.75	$3.25
$127.00	$126.00	1:2	Oct 2	-$0.22	$0.78
$126.00	$125.00	1:2	Oct 2	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 2.72%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 13	$3.45	0.41	2.6%	2.72%	5.34%	3	--
$128.00	Oct 30	$4.15	0.48	1.0%	3.28%	4.32%	28	22
$129.00	Oct 30	$3.75	0.45	1.8%	2.96%	4.79%	1	--
$127.00	Oct 30	$4.60	0.52	0.2%	3.63%	3.88%	28	1
$130.00	Oct 30	$3.35	0.42	2.6%	2.64%	5.27%	12	21
$131.00	Oct 30	$2.90	0.39	3.4%	2.29%	5.70%	31	21
$132.00	Oct 30	$2.46	0.36	4.2%	1.94%	6.14%	8	34
$133.00	Oct 30	$2.28	0.33	5.0%	1.80%	6.79%	4	28
$127.00	Nov 6	$4.20	0.50	0.2%	3.32%	3.57%	1	--
$134.00	Nov 6	$2.09	0.30	5.8%	1.65%	7.43%	2	--

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 66,082

Total Puts 84,180

Put/Call Ratio 1.27

Net Difference -18,098

Prior's Put/Call Breakdown

Total Calls 21,613

Total Puts 11,143

Put/Call Ratio 1.00

Net Difference 10,470

Prior 7-Day Put/Call Summary

Total Calls 129,844

Total Puts 106,187

Average Put/Call Ratio 0.83

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