C - Options Database

CITIGROUP INC

$126.66 -1.45%

(10/6 18:00) ◀

Wednesday, October 7, 2026 (3:05pm)

▶ (10/7 18:00)

◀ 10/7 15:05 ▶

Option Volume

Detail

ℹ

Current (10/07 3:05pm) 31,032

Calls: 19,135 (62%)

Puts: 11,897 (38%)

Prior (10/06) 26,529

Calls: 12,594 (47%)

Puts: 13,935 (53%)

Current vs Prior +16.97%

Calls: +51.94% (Calls)

Puts: -14.63% (Puts)

Prior 7-Day Total 360,551

Calls: 193,472 (54%)

Puts: 167,079 (46%)

Prior 7-Day Average 51,507

Calls: 27,638 (54%)

Puts: 23,868 (46%)

Current vs Prior 7-Day Avg -39.75%

Calls: -30.77%

Puts: -50.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 3:05pm) $9.34M

Calls: $4.37M (47%)

Puts: $4.97M (53%)

Prior (10/06) $18.02M

Calls: $12.01M (67%)

Puts: $6.01M (33%)

Current vs Prior -48.18%

Calls: -63.60%

Puts: -17.36%

Prior 7-Day Total $92.96M

Calls: $48.61M (52%)

Puts: $44.35M (48%)

Prior 7-Day Average $13.28M

Calls: $6.94M (52%)

Puts: $6.34M (48%)

Current vs Prior 7-Day Avg -29.69%

Calls: -37.05%

Puts: -21.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 3:05pm) 0.62

Prior (10/06) 1.11

Current vs Prior -43.81%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -20.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07 3:05pm) 1,119,605

Calls: 472,912 (42%)

Puts: 646,693 (58%)

Prior (10/06) 1,112,879

Calls: 469,332 (42%)

Puts: 643,547 (58%)

Current vs Prior +0.60%

Prior 7-Day Total 7,509,760

Calls: 3,158,811 (42%)

Puts: 4,350,949 (58%)

Prior 7-Day Average 1,072,822

Calls: 451,258 (42%)

Puts: 621,564 (58%)

Current vs Prior 7-Day Avg +4.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.21% | 5.10%5.10% | 10.60%

Prior 2.86% | 5.40%5.40% | 10.73%

Current vs Prior -22.72% | -5.59%-5.59% | -1.15%

Prior 7-Day Avg 2.06% | 4.11%6.15% | 11.37%

Current vs 7-Day Avg +7.11% | +24.19%-17.03% | -6.71%

Prior 7-Day Eod 2.86% | 5.40%5.30% | 10.45%

Current vs 7-Day Eod -22.72% | -5.59%-3.75% | +1.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.20% | 4.66%

Calls: 11.69% | 4.44%

Puts: 12.70% | 4.87%

Prior 7.10% | 5.77%

Calls: 6.60% | 5.48%

Puts: 7.60% | 6.06%

Current vs Prior +71.83% | -19.24%

Prior 7-Day Avg 17.26% | 6.51%

Calls: 15.82% | 6.40%

Puts: 18.70% | 6.63%

Current vs 7-Day Avg -29.32% | -28.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 94 of results (avg 6.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	6.15	6.30	$6.23	2.4%	54	0.56	443
$130.00	Nov 20	3.75	3.90	$3.83	3.9%	141	0.41	1.6K
$125.00	Oct 30	5.00	5.20	$5.10	3.9%	49	0.58	273
$135.00	Nov 20	2.16	2.25	$2.21	4.1%	447	0.28	5.7K
$126.00	Oct 30	4.45	4.65	$4.55	4.4%	35	0.54	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	18.75	19.15	$18.95	2.1%	1	0.90	200
$150.00	Nov 20	23.35	23.95	$23.65	2.5%	3	0.94	127
$120.00	Nov 20	2.58	2.65	$2.62	2.7%	103	0.30	4.7K
$130.00	Nov 20	7.10	7.30	$7.20	2.8%	57	0.59	2.8K
$135.00	Nov 20	10.45	10.75	$10.60	2.8%	53	0.72	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.56, cheapest $0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 16	0.11	0.13	$0.12	16.7%	137	0.04	163
$140.00	Oct 16	0.14	0.16	$0.15	13.3%	56	0.05	8.9K
$139.00	Oct 16	0.17	0.20	$0.19	15.8%	5	0.06	1.4K
$136.00	Oct 16	0.37	0.44	$0.41	17.1%	11	0.12	299
$135.00	Oct 16	0.49	0.57	$0.53	15.1%	1.2K	0.14	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 9	0.73	0.87	$0.80	17.5%	192	0.40	1.2K
$116.00	Oct 16	0.23	0.27	$0.25	16.0%	25	0.07	66
$117.00	Oct 16	0.31	0.36	$0.34	14.7%	6	0.09	19
$119.00	Oct 16	0.51	0.60	$0.55	16.4%	77	0.14	236
$120.00	Oct 16	0.67	0.76	$0.72	12.5%	228	0.17	30.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	20.05	22.40	$21.23	11.1%	--	1.00	192
$110.00	Oct 16	15.55	17.40	$16.48	11.2%	--	1.00	263
$115.00	Oct 9	10.80	12.20	$11.50	12.2%	2	0.99	18
$118.00	Oct 9	8.55	9.10	$8.82	6.2%	4	0.98	4
$119.00	Oct 9	6.80	8.20	$7.50	18.7%	34	0.97	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 9	7.85	9.90	$8.88	23.1%	--	1.00	268
$136.00	Oct 9	8.85	11.10	$9.98	22.5%	4	1.00	122
$137.00	Oct 9	9.95	12.10	$11.02	19.5%	--	1.00	35
$139.00	Oct 9	11.70	13.55	$12.63	14.6%	4	1.00	--
$140.00	Oct 9	12.85	14.70	$13.77	13.4%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 20.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 9	0.07	0.09	$0.08	25.0%	1.6K	0.07	1.3K
$127.00	Oct 9	0.93	1.08	$1.01	14.9%	1.5K	0.47	683
$126.00	Oct 9	1.45	1.63	$1.54	11.7%	1.4K	0.60	281
$135.00	Oct 16	0.49	0.57	$0.53	15.1%	1.2K	0.14	6.1K
$128.00	Oct 9	0.54	0.66	$0.60	20.0%	705	0.33	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	0.12	0.17	$0.15	33.3%	640	0.10	558
$125.00	Oct 16	2.09	2.24	$2.17	6.9%	575	0.40	13.1K
$115.00	Nov 20	1.37	1.48	$1.43	7.7%	304	0.18	4.2K
$123.00	Oct 16	1.38	1.51	$1.44	9.0%	291	0.30	633
$127.00	Oct 9	1.18	1.34	$1.26	12.7%	256	0.54	984

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 55.8%, max 375.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Oct 9	Nov 6	143.3%	30.1%	375.6%	--	211
$125.00	Oct 9	Nov 20	30.4%	29.1%	4.5%	551	726
$126.00	Oct 9	Nov 13	29.7%	29.0%	2.2%	1.4K	281
$124.00	Oct 9	Oct 30	31.0%	30.8%	0.4%	66	71

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 9	Nov 20	30.4%	29.1%	4.5%	267	5.3K
$126.00	Oct 9	Nov 13	29.7%	29.0%	2.2%	192	1.2K
$124.00	Oct 9	Nov 6	31.0%	30.7%	1.0%	142	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 165 found (best R:R 2.70, avg 3.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$118.00	Oct 16	$0.55	$0.45	$0.55	90%	0.82	$117.55
$123.00	$124.00	Oct 9	$0.57	$0.43	$0.57	90%	0.75	$123.57
$125.00	$126.00	Nov 13	$0.25	$0.75	$0.25	55%	3.00	$125.25
$123.00	$124.00	Oct 30	$0.45	$0.55	$0.45	66%	1.22	$123.45
$133.00	$134.00	Nov 13	$0.14	$0.86	$0.14	30%	6.14	$133.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$134.00	Oct 16	$0.27	$0.73	$0.27	86%	2.70	$134.73
$138.00	$137.00	Oct 16	$0.40	$0.60	$0.40	92%	1.50	$137.60
$134.00	$133.00	Nov 13	$0.28	$0.72	$0.28	71%	2.57	$133.72
$135.00	$134.00	Oct 23	$0.41	$0.59	$0.41	81%	1.44	$134.59
$137.00	$135.00	Nov 13	$1.20	$0.80	$1.20	79%	0.67	$135.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 6.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Oct 23	$0.87	$0.87	$0.13	87%	6.69	$149.87
$144.00	$145.00	Oct 9	$0.62	$0.62	$0.38	89%	1.63	$144.62
$147.00	$148.00	Oct 9	$0.58	$0.58	$0.42	90%	1.38	$147.58
$131.00	$132.00	Nov 13	$0.53	$0.53	$0.47	64%	1.13	$131.53
$140.00	$141.00	Nov 6	$0.29	$0.29	$0.71	86%	0.41	$140.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$110.00	Nov 13	$0.77	$0.77	$4.23	82%	0.18	$114.23
$120.00	$116.00	Nov 13	$1.11	$1.11	$2.89	70%	0.38	$118.89
$115.00	$110.00	Nov 20	$0.71	$0.71	$4.29	82%	0.17	$114.29
$125.00	$120.00	Nov 20	$1.91	$1.91	$3.09	56%	0.62	$123.09
$120.00	$115.00	Nov 20	$1.19	$1.19	$3.81	70%	0.31	$118.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.80, cheapest $1.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Oct 9	Oct 16	$1.84	29.7%	36.7%
$127.00	Oct 9	Oct 16	$1.84	30.2%	37.9%
$128.00	Oct 9	Oct 16	$1.80	29.7%	37.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Oct 9	Oct 16	$1.80	29.7%	36.7%
$127.00	Oct 9	Oct 16	$1.82	30.2%	37.9%
$128.00	Oct 9	Oct 16	$1.70	29.7%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 1.79% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$127.00	Oct 9	$1.01	$1.26	$2.27	$124.73	$129.27	1.79%
$126.00	Oct 9	$1.54	$0.80	$2.34	$123.66	$128.34	1.85%
$128.00	Oct 9	$0.60	$1.88	$2.48	$125.52	$130.48	1.96%
$125.00	Oct 9	$2.21	$0.49	$2.70	$122.30	$127.70	2.13%
$129.00	Oct 9	$0.32	$2.53	$2.85	$126.15	$131.85	2.25%
$124.00	Oct 9	$3.26	$0.28	$3.54	$120.46	$127.54	2.79%
$130.00	Oct 9	$0.17	$3.45	$3.62	$126.38	$133.62	2.86%
$123.00	Oct 9	$3.83	$0.15	$3.98	$119.02	$126.98	3.14%
$131.00	Oct 9	$0.08	$4.68	$4.76	$126.24	$135.76	3.76%
$122.00	Oct 9	$4.80	$0.09	$4.89	$117.11	$126.89	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.21% of stock, avg 3.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$122.00	Oct 9	$0.17	$0.09	$0.26	$121.74	$130.26
$130.00	$123.00	Oct 9	$0.17	$0.15	$0.32	$122.68	$130.32
$129.00	$122.00	Oct 9	$0.32	$0.09	$0.41	$121.59	$129.41
$130.00	$124.00	Oct 9	$0.17	$0.28	$0.45	$123.55	$130.45
$129.00	$123.00	Oct 9	$0.32	$0.15	$0.47	$122.53	$129.47
$129.00	$124.00	Oct 9	$0.32	$0.28	$0.60	$123.40	$129.60
$150.00	$105.00	Nov 20	$0.28	$0.36	$0.64	$104.36	$150.64
$130.00	$125.00	Oct 9	$0.17	$0.49	$0.66	$124.34	$130.66
$129.00	$125.00	Oct 9	$0.32	$0.49	$0.81	$124.19	$129.81
$128.00	$122.00	Oct 9	$0.60	$0.09	$0.69	$121.31	$128.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 3.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
123/124	144/145	Oct 9	$0.75	$0.25	72%	3.00	$123.25	$144.75
124/125	144/145	Oct 9	$0.83	$0.17	62%	4.88	$124.17	$144.83
123/124	147/148	Oct 9	$0.71	$0.29	73%	2.45	$123.29	$147.71
124/125	147/148	Oct 9	$0.79	$0.21	63%	3.76	$124.21	$147.79
119/120	140/141	Nov 6	$0.58	$0.42	59%	1.38	$119.42	$140.58
120/121	140/141	Nov 6	$0.57	$0.43	56%	1.33	$120.43	$140.57
121/122	140/141	Nov 6	$0.60	$0.40	53%	1.50	$121.40	$140.60
118/119	136/137	Oct 23	$0.45	$0.55	64%	0.82	$118.55	$136.45
118/119	132/133	Oct 23	$0.58	$0.42	51%	1.38	$118.42	$132.58
118/119	134/135	Oct 23	$0.50	$0.50	58%	1.00	$118.50	$134.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.50	$4.50	27%	9.00
$110.00	$115.00	$120.00	Nov 20	$0.34	$4.66	20%	13.71
$120.00	$125.00	$130.00	Nov 20	$0.75	$4.25	30%	5.67
$130.00	$135.00	$140.00	Nov 20	$0.57	$4.43	24%	7.77
$126.00	$127.00	$128.00	Oct 9	$0.12	$0.88	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Nov 20	$0.40	$4.60	24%	11.50
$140.00	$145.00	$150.00	Nov 20	$0.15	$4.85	12%	32.33
$105.00	$110.00	$115.00	Oct 30	$0.18	$4.82	10%	26.78
$120.00	$125.00	$130.00	Nov 20	$0.76	$4.24	29%	5.58
$110.00	$115.00	$120.00	Nov 20	$0.48	$4.52	20%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.40, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$123.00	1:2	Oct 30	-$1.40	$4.60
$130.00	$135.00	1:2	Nov 20	-$0.59	$4.41
$125.00	$130.00	1:2	Nov 20	-$1.43	$3.57
$135.00	$140.00	1:2	Nov 20	-$0.11	$4.89
$127.00	$128.00	1:2	Oct 9	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Nov 20	-$0.71	$4.29
$125.00	$120.00	1:2	Nov 13	-$0.77	$4.23
$120.00	$115.00	1:2	Nov 20	-$0.24	$4.76
$130.00	$125.00	1:2	Nov 20	-$1.86	$3.14
$115.00	$110.00	1:2	Nov 20	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 2.96%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$3.75	0.41	2.6%	2.96%	5.60%	141	1.6K
$135.00	Nov 20	$2.16	0.28	6.6%	1.71%	8.29%	447	5.7K
$127.00	Nov 6	$4.20	0.49	0.3%	3.32%	3.58%	--	37
$129.00	Nov 6	$3.30	0.42	1.9%	2.61%	4.45%	24	11
$130.00	Nov 6	$2.96	0.39	2.6%	2.34%	4.97%	10	27
$131.00	Nov 13	$2.70	0.36	3.4%	2.13%	5.56%	2	38
$131.00	Nov 6	$2.59	0.36	3.4%	2.04%	5.47%	47	6
$127.00	Oct 30	$3.95	0.50	0.3%	3.12%	3.39%	30	49
$128.00	Oct 30	$3.45	0.47	1.1%	2.72%	3.78%	5	37
$129.00	Oct 30	$3.05	0.43	1.9%	2.41%	4.26%	20	73

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 19,135

Total Puts 11,897

Put/Call Ratio 0.62

Net Difference 7,238

Prior's Put/Call Breakdown

Total Calls 12,594

Total Puts 13,935

Put/Call Ratio 1.11

Net Difference -1,341

Prior 7-Day Put/Call Summary

Total Calls 193,472

Total Puts 167,079

Average Put/Call Ratio 0.78

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