C - Options Database

CITIGROUP INC

$127.74 +0.33%

(10/7 18:00) ◀

Thursday, October 8, 2026 (3:05pm)

▶

◀ 10/8 15:05

Option Volume

Detail

ℹ

Current (10/08 3:05pm) 26,687

Calls: 17,875 (67%)

Puts: 8,812 (33%)

Prior (10/07) 31,032

Calls: 19,135 (62%)

Puts: 11,897 (38%)

Current vs Prior -14.00%

Calls: -6.58% (Calls)

Puts: -25.93% (Puts)

Prior 7-Day Total 348,742

Calls: 183,055 (52%)

Puts: 165,687 (48%)

Prior 7-Day Average 49,820

Calls: 26,150 (52%)

Puts: 23,669 (48%)

Current vs Prior 7-Day Avg -46.43%

Calls: -31.65%

Puts: -62.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 3:05pm) $6.64M

Calls: $4.58M (69%)

Puts: $2.07M (31%)

Prior (10/07) $9.34M

Calls: $4.37M (47%)

Puts: $4.97M (53%)

Current vs Prior -28.83%

Calls: +4.69%

Puts: -58.33%

Prior 7-Day Total $101.56M

Calls: $54.54M (54%)

Puts: $47.02M (46%)

Prior 7-Day Average $14.51M

Calls: $7.79M (54%)

Puts: $6.72M (46%)

Current vs Prior 7-Day Avg -54.20%

Calls: -41.28%

Puts: -69.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 3:05pm) 0.49

Prior (10/07) 0.62

Current vs Prior -20.71%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -41.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 3:05pm) 1,127,762

Calls: 477,680 (42%)

Puts: 650,082 (58%)

Prior (10/07) 1,119,605

Calls: 472,912 (42%)

Puts: 646,693 (58%)

Current vs Prior +0.73%

Prior 7-Day Total 7,562,411

Calls: 3,184,074 (42%)

Puts: 4,378,337 (58%)

Prior 7-Day Average 1,080,344

Calls: 454,867 (42%)

Puts: 625,476 (58%)

Current vs Prior 7-Day Avg +4.39%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.68% | 4.86%4.86% | 10.51%

Prior 2.50% | 5.10%5.10% | 10.56%

Current vs Prior -32.80% | -4.59%-4.59% | -0.41%

Prior 7-Day Avg 2.31% | 4.34%5.90% | 11.20%

Current vs 7-Day Avg -27.14% | +12.00%-17.64% | -6.11%

Prior 7-Day Eod 2.50% | 5.10%5.22% | 10.43%

Current vs 7-Day Eod -32.80% | -4.59%-6.93% | +0.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.26% | 8.16%

Calls: 14.96% | 4.50%

Puts: 29.55% | 11.81%

Prior 11.93% | 5.34%

Calls: 13.01% | 4.72%

Puts: 10.86% | 5.97%

Current vs Prior +86.59% | +52.81%

Prior 7-Day Avg 14.40% | 6.72%

Calls: 14.95% | 6.58%

Puts: 13.85% | 6.86%

Current vs 7-Day Avg +54.63% | +21.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($4.58M). Extreme bullish P/C ratio of 0.49 - heavy call buying (17,875 calls vs 8,812 puts). P/C ratio dropping 21% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 71 of results (avg 6.7%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	6.75	6.90	$6.83	2.2%	55	0.59	496
$130.00	Nov 20	4.25	4.35	$4.30	2.3%	75	0.44	1.7K
$126.00	Oct 30	5.10	5.25	$5.18	2.9%	4	0.59	61
$135.00	Nov 20	2.47	2.55	$2.51	3.2%	126	0.30	5.9K
$128.00	Nov 6	4.35	4.50	$4.43	3.4%	7	0.50	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	2.30	2.36	$2.33	2.6%	61	0.27	4.8K
$130.00	Nov 20	6.50	6.70	$6.60	3.0%	38	0.56	2.8K
$125.00	Nov 20	4.00	4.15	$4.08	3.7%	114	0.41	2.3K
$115.00	Nov 20	1.21	1.26	$1.23	4.1%	42	0.16	4.5K
$110.00	Nov 20	0.61	0.64	$0.63	4.8%	263	0.09	9.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 9	0.30	0.35	$0.32	15.6%	233	0.27	605
$128.00	Oct 9	0.65	0.73	$0.69	11.6%	932	0.46	740
$140.00	Oct 16	0.19	0.23	$0.21	19.0%	93	0.07	8.9K
$138.00	Oct 16	0.28	0.33	$0.31	16.1%	76	0.09	6.7K
$137.00	Oct 16	0.37	0.45	$0.41	19.5%	41	0.12	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 16	0.21	0.25	$0.23	17.4%	4	0.07	23
$121.00	Oct 16	0.60	0.70	$0.65	15.4%	2	0.16	968
$122.00	Oct 16	0.77	0.89	$0.83	14.5%	98	0.20	646
$120.00	Oct 23	0.80	0.96	$0.88	18.2%	21	0.18	10.7K
$110.00	Nov 20	0.61	0.64	$0.63	4.8%	263	0.09	9.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	10.85	13.35	$12.10	20.7%	4	0.99	19
$121.00	Oct 9	5.30	7.35	$6.32	32.4%	1	0.99	19
$105.00	Oct 16	20.90	23.80	$22.35	13.0%	--	0.99	192
$110.00	Oct 16	15.95	18.55	$17.25	15.1%	--	0.99	263
$120.00	Oct 9	6.30	8.40	$7.35	28.6%	7	0.99	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 9	3.85	5.25	$4.55	30.8%	2	1.00	125
$133.00	Oct 9	4.80	7.20	$6.00	40.0%	--	1.00	279
$134.00	Oct 9	5.60	7.20	$6.40	25.0%	1	1.00	10
$135.00	Oct 9	6.75	7.65	$7.20	12.5%	2	1.00	124
$136.00	Oct 9	7.60	10.20	$8.90	29.2%	5	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 19.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	1.89	2.05	$1.97	8.1%	2.8K	0.40	7.9K
$126.00	Oct 9	1.87	2.10	$1.99	11.6%	1.6K	0.81	933
$127.00	Oct 9	1.17	1.36	$1.27	15.0%	1.2K	0.66	965
$128.00	Oct 9	0.65	0.73	$0.69	11.6%	932	0.46	740
$133.00	Oct 16	1.00	1.07	$1.04	6.7%	862	0.25	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 9	0.01	0.07	$0.04	150.0%	579	0.04	917
$126.00	Oct 9	0.17	0.25	$0.21	38.1%	537	0.19	1.1K
$125.00	Oct 16	1.57	1.71	$1.64	8.5%	445	0.34	12.8K
$125.00	Oct 9	0.08	0.10	$0.09	22.2%	332	0.09	3.1K
$110.00	Nov 20	0.61	0.64	$0.63	4.8%	263	0.09	9.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 4.88, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$122.00	Oct 16	$0.17	$0.83	$0.17	84%	4.88	$121.17
$118.00	$119.00	Oct 16	$0.43	$0.57	$0.43	92%	1.33	$118.43
$122.00	$123.00	Oct 23	$0.28	$0.72	$0.28	76%	2.57	$122.28
$123.00	$124.00	Oct 9	$0.60	$0.40	$0.60	96%	0.67	$123.60
$120.00	$125.00	Nov 20	$3.07	$1.93	$3.07	74%	0.63	$123.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Oct 9	$0.40	$0.60	$0.40	100%	1.50	$133.60
$138.00	$137.00	Oct 16	$0.43	$0.57	$0.43	92%	1.33	$137.57
$135.00	$134.00	Oct 16	$0.43	$0.57	$0.43	83%	1.33	$134.57
$135.00	$133.00	Nov 6	$1.05	$0.95	$1.05	73%	0.90	$133.95
$135.00	$134.00	Oct 23	$0.43	$0.57	$0.43	78%	1.33	$134.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.31, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$145.00	Oct 9	$0.38	$0.38	$0.62	92%	0.61	$144.38
$149.00	$150.00	Oct 23	$0.17	$0.17	$0.83	94%	0.20	$149.17
$133.00	$134.00	Oct 30	$0.42	$0.42	$0.58	67%	0.72	$133.42
$131.00	$133.00	Nov 13	$0.82	$0.82	$1.18	59%	0.69	$131.82
$134.00	$135.00	Nov 13	$0.37	$0.37	$0.63	68%	0.59	$134.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$115.00	Oct 9	$0.47	$0.47	$1.53	90%	0.31	$116.53
$125.00	$120.00	Nov 13	$1.72	$1.72	$3.28	59%	0.52	$123.28
$120.00	$115.00	Nov 20	$1.10	$1.10	$3.90	73%	0.28	$118.90
$118.00	$115.00	Oct 23	$0.39	$0.39	$2.61	86%	0.15	$117.61
$125.00	$120.00	Nov 20	$1.75	$1.75	$3.25	59%	0.54	$123.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.05, cheapest $2.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Oct 9	Oct 16	$2.06	28.8%	37.8%
$128.00	Oct 9	Oct 16	$2.15	28.8%	38.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$127.00	Oct 9	Oct 16	$2.01	28.8%	37.8%
$128.00	Oct 9	Oct 16	$2.00	28.8%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 1.23% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$128.00	Oct 9	$0.69	$0.88	$1.57	$126.43	$129.57	1.23%
$127.00	Oct 9	$1.27	$0.45	$1.72	$125.28	$128.72	1.35%
$129.00	Oct 9	$0.32	$1.56	$1.88	$127.12	$130.88	1.47%
$126.00	Oct 9	$1.99	$0.21	$2.20	$123.80	$128.20	1.72%
$130.00	Oct 9	$0.15	$2.33	$2.48	$127.52	$132.48	1.94%
$125.00	Oct 9	$2.93	$0.09	$3.02	$121.98	$128.02	2.36%
$124.00	Oct 9	$3.75	$0.04	$3.79	$120.21	$127.79	2.97%
$131.00	Oct 9	$0.07	$3.73	$3.80	$127.20	$134.80	2.97%
$123.00	Oct 9	$4.35	$0.04	$4.39	$118.61	$127.39	3.44%
$132.00	Oct 9	$0.03	$4.55	$4.58	$127.42	$136.58	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$125.00	Oct 9	$0.15	$0.09	$0.24	$124.76	$130.24
$130.00	$126.00	Oct 9	$0.15	$0.21	$0.36	$125.64	$130.36
$129.00	$125.00	Oct 9	$0.32	$0.09	$0.41	$124.59	$129.41
$129.00	$126.00	Oct 9	$0.32	$0.21	$0.53	$125.47	$129.53
$130.00	$117.00	Oct 9	$0.15	$0.48	$0.63	$116.37	$130.63
$150.00	$105.00	Nov 20	$0.35	$0.36	$0.71	$104.29	$150.71
$130.00	$127.00	Oct 9	$0.15	$0.45	$0.60	$126.40	$130.60
$129.00	$127.00	Oct 9	$0.32	$0.45	$0.77	$126.23	$129.77
$147.00	$125.00	Oct 9	$0.80	$0.09	$0.89	$124.11	$147.89
$129.00	$117.00	Oct 9	$0.32	$0.48	$0.80	$116.20	$129.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 2.70, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/117	148/149	Oct 9	$1.46	$0.54	76%	2.70	$115.54	$149.46
115/117	144/145	Oct 9	$0.85	$1.15	81%	0.74	$116.15	$144.85
125/126	144/145	Oct 9	$0.50	$0.50	73%	1.00	$125.50	$144.50
126/127	144/145	Oct 9	$0.62	$0.38	58%	1.63	$126.38	$144.62
116/117	133/134	Oct 30	$0.57	$0.43	53%	1.33	$116.43	$133.57
115/116	133/134	Oct 30	$0.54	$0.46	55%	1.17	$115.46	$133.54
120/121	133/134	Oct 30	$0.65	$0.35	44%	1.86	$120.35	$133.65
121/122	133/134	Oct 30	$0.68	$0.32	40%	2.13	$121.32	$133.68
122/123	133/134	Oct 30	$0.71	$0.29	37%	2.45	$122.29	$133.71
122/123	137/138	Nov 6	$0.62	$0.38	45%	1.63	$122.38	$137.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.54	$4.46	30%	8.26
$105.00	$110.00	$115.00	Nov 20	$0.08	$4.92	11%	61.50
$115.00	$120.00	$125.00	Nov 20	$0.56	$4.44	26%	7.93
$125.00	$130.00	$135.00	Nov 20	$0.74	$4.26	28%	5.76
$126.00	$127.00	$128.00	Oct 9	$0.14	$0.86	35%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$128.00	$129.00	$130.00	Oct 9	$0.09	$0.91	34%	10.11
$105.00	$110.00	$115.00	Nov 13	$0.20	$4.80	11%	24.00
$115.00	$120.00	$125.00	Nov 20	$0.65	$4.35	25%	6.69
$120.00	$125.00	$130.00	Nov 20	$0.77	$4.23	29%	5.49
$125.00	$130.00	$135.00	Nov 20	$0.78	$4.22	28%	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-0.31, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Nov 20	-$0.72	$4.28
$135.00	$140.00	1:2	Nov 20	-$0.25	$4.75
$125.00	$130.00	1:2	Nov 20	-$1.77	$3.23
$140.00	$145.00	1:2	Nov 20	-$0.06	$4.94
$127.00	$128.00	1:2	Oct 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Nov 13	-$0.31	$4.69
$125.00	$120.00	1:2	Nov 20	-$0.58	$4.42
$130.00	$125.00	1:2	Nov 20	-$1.56	$3.44
$120.00	$115.00	1:2	Nov 20	-$0.13	$4.87
$115.00	$110.00	1:2	Nov 20	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.33%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$4.25	0.44	1.8%	3.33%	5.10%	75	1.7K
$128.00	Nov 13	$4.55	0.50	0.2%	3.56%	3.77%	1	--
$135.00	Nov 20	$2.47	0.30	5.7%	1.93%	7.62%	126	5.9K
$131.00	Nov 13	$3.30	0.41	2.5%	2.58%	5.14%	--	39
$128.00	Nov 6	$4.35	0.50	0.2%	3.41%	3.61%	7	7
$129.00	Nov 6	$3.85	0.46	1.0%	3.01%	4.00%	81	34
$130.00	Nov 6	$3.40	0.43	1.8%	2.66%	4.43%	15	32
$133.00	Nov 13	$2.53	0.34	4.1%	1.98%	6.10%	5	131
$131.00	Nov 6	$3.00	0.40	2.5%	2.35%	4.90%	30	48
$134.00	Nov 13	$2.28	0.32	4.9%	1.78%	6.69%	4	12

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 17,875

Total Puts 8,812

Put/Call Ratio 0.49

Net Difference 9,063

Prior's Put/Call Breakdown

Total Calls 19,135

Total Puts 11,897

Put/Call Ratio 0.62

Net Difference 7,238

Prior 7-Day Put/Call Summary

Total Calls 183,055

Total Puts 165,687

Average Put/Call Ratio 0.84

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