C - Options Database

CITIGROUP INC

$129.68 +1.25%

(10/8 18:00) ◀

Friday, October 9, 2026 (3:05pm)

▶ (10/9 15:11)

◀ 10/9 15:05 ▶

Option Volume

Detail

ℹ

Current (10/09 3:05pm) 29,953

Calls: 19,467 (65%)

Puts: 10,486 (35%)

Prior (10/08) 26,687

Calls: 17,875 (67%)

Puts: 8,812 (33%)

Current vs Prior +12.24%

Calls: +8.91% (Calls)

Puts: +19.00% (Puts)

Prior 7-Day Total 349,718

Calls: 185,889 (53%)

Puts: 163,829 (47%)

Prior 7-Day Average 49,959

Calls: 26,555 (53%)

Puts: 23,404 (47%)

Current vs Prior 7-Day Avg -40.05%

Calls: -26.69%

Puts: -55.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 3:05pm) $8.47M

Calls: $5.39M (64%)

Puts: $3.08M (36%)

Prior (10/08) $6.64M

Calls: $4.58M (69%)

Puts: $2.07M (31%)

Current vs Prior +27.40%

Calls: +17.72%

Puts: +48.82%

Prior 7-Day Total $103.10M

Calls: $56.45M (55%)

Puts: $46.65M (45%)

Prior 7-Day Average $14.73M

Calls: $8.06M (55%)

Puts: $6.66M (45%)

Current vs Prior 7-Day Avg -42.52%

Calls: -33.20%

Puts: -53.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 3:05pm) 0.54

Prior (10/08) 0.49

Current vs Prior +9.27%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -33.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 3:05pm) 1,136,912

Calls: 485,194 (43%)

Puts: 651,718 (57%)

Prior (10/08) 1,127,762

Calls: 477,680 (42%)

Puts: 650,082 (58%)

Current vs Prior +0.81%

Prior 7-Day Total 7,645,879

Calls: 3,226,605 (42%)

Puts: 4,419,274 (58%)

Prior 7-Day Average 1,092,268

Calls: 460,943 (42%)

Puts: 631,324 (58%)

Current vs Prior 7-Day Avg +4.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.79% | 4.63%4.63% | 10.26%

Prior 2.21% | 5.10%5.10% | 10.60%

Current vs Prior -64.07% | -9.13%-9.13% | -3.27%

Prior 7-Day Avg 2.19% | 4.43%5.69% | 11.07%

Current vs 7-Day Avg -63.72% | +4.66%-18.53% | -7.36%

Prior 7-Day Eod 2.21% | 5.10%4.96% | 10.45%

Current vs 7-Day Eod -64.07% | -9.13%-6.52% | -1.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.41% | 8.04%

Calls: 22.39% | 6.45%

Puts: 44.44% | 9.62%

Prior 12.20% | 4.66%

Calls: 11.69% | 4.44%

Puts: 12.70% | 4.87%

Current vs Prior +173.85% | +72.53%

Prior 7-Day Avg 15.32% | 6.30%

Calls: 15.78% | 5.84%

Puts: 14.87% | 6.75%

Current vs 7-Day Avg +118.04% | +27.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($5.39M). Bullish P/C ratio of 0.54.

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 83 of results (avg 6.6%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	5.65	5.80	$5.73	2.6%	66	0.76	748
$120.00	Oct 23	10.25	10.55	$10.40	2.9%	1	0.88	5
$130.00	Oct 16	2.57	2.66	$2.62	3.4%	3.5K	0.49	9.7K
$122.00	Oct 16	8.00	8.30	$8.15	3.7%	20	0.88	60
$135.00	Nov 20	2.89	3.00	$2.95	3.7%	969	0.35	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	20.80	21.05	$20.93	1.2%	--	0.92	124
$145.00	Nov 20	15.95	16.35	$16.15	2.5%	--	0.87	199
$125.00	Oct 23	1.43	1.47	$1.45	2.8%	4	0.27	1.9K
$140.00	Nov 20	11.80	12.15	$11.98	2.9%	16	0.77	1.1K
$131.00	Oct 23	3.90	4.05	$3.97	3.8%	--	0.55	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	0.07	0.08	$0.08	12.5%	42	0.03	6.8K
$138.00	Oct 16	0.36	0.40	$0.38	10.5%	13	0.12	6.8K
$137.00	Oct 16	0.44	0.53	$0.49	18.4%	49	0.14	1.3K
$136.00	Oct 16	0.59	0.68	$0.64	14.1%	69	0.18	309
$135.00	Oct 16	0.80	0.88	$0.84	9.5%	453	0.22	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 16	0.12	0.14	$0.13	15.4%	102	0.04	146
$115.00	Oct 16	0.05	0.06	$0.06	16.7%	97	0.02	4.8K
$119.00	Oct 16	0.16	0.19	$0.18	16.7%	45	0.06	231
$120.00	Oct 16	0.22	0.24	$0.23	8.7%	1.7K	0.07	30.2K
$121.00	Oct 16	0.30	0.33	$0.32	9.4%	39	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	23.45	24.95	$24.20	6.2%	--	1.00	192
$110.00	Oct 16	18.25	20.20	$19.23	10.1%	3	1.00	263
$115.00	Oct 16	13.35	15.45	$14.40	14.6%	17	1.00	143
$116.00	Oct 16	12.65	14.35	$13.50	12.6%	5	1.00	1
$105.00	Nov 20	23.10	25.50	$24.30	9.9%	--	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	14.75	16.50	$15.63	11.2%	--	0.97	60
$155.00	Nov 20	25.45	27.45	$26.45	7.6%	--	0.96	83
$131.00	Oct 9	1.16	2.38	$1.77	68.9%	19	0.95	154
$132.00	Oct 9	2.10	3.20	$2.65	41.5%	1	0.95	1
$143.00	Oct 16	12.80	15.30	$14.05	17.8%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 25.9K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	2.57	2.66	$2.62	3.4%	3.5K	0.49	9.7K
$129.00	Oct 9	0.59	0.74	$0.67	22.4%	2.4K	0.93	736
$128.00	Oct 9	1.32	1.88	$1.60	35.0%	1.8K	0.97	1.2K
$135.00	Nov 20	2.89	3.00	$2.95	3.7%	969	0.35	5.9K
$130.00	Oct 9	0.04	0.05	$0.05	20.0%	964	0.21	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.22	0.24	$0.23	8.7%	1.7K	0.07	30.2K
$130.00	Oct 16	2.77	3.05	$2.91	9.6%	828	0.51	7.3K
$125.00	Oct 16	0.92	1.02	$0.97	10.3%	629	0.24	12.8K
$129.00	Oct 16	2.28	2.45	$2.37	7.2%	607	0.45	589
$140.00	Oct 16	10.30	11.60	$10.95	11.9%	378	0.93	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1552.8%, max 3138.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 9	Nov 6	954.7%	31.1%	2967.9%	--	57
$144.00	Oct 9	Nov 6	880.2%	30.6%	2778.2%	--	128
$141.00	Oct 9	Nov 13	762.5%	30.4%	2412.4%	12	163
$139.00	Oct 9	Nov 6	679.4%	29.4%	2210.7%	4	157

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 9	Oct 30	954.7%	29.5%	3138.5%	1	31
$141.00	Oct 9	Oct 16	762.5%	37.7%	1925.2%	2	30
$133.00	Oct 16	Nov 13	38.1%	30.0%	27.3%	2	1.1K
$134.00	Oct 16	Nov 13	37.7%	30.2%	24.6%	1	208
$135.00	Oct 16	Nov 20	37.3%	30.3%	23.1%	29	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.55, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Nov 20	$3.23	$1.77	$3.23	79%	0.55	$123.23
$124.00	$125.00	Oct 16	$0.45	$0.55	$0.45	81%	1.22	$124.45
$119.00	$120.00	Oct 16	$0.62	$0.38	$0.62	94%	0.61	$119.62
$124.00	$125.00	Oct 23	$0.50	$0.50	$0.50	76%	1.00	$124.50
$123.00	$124.00	Oct 23	$0.58	$0.42	$0.58	80%	0.72	$123.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Oct 16	$0.52	$0.48	$0.52	93%	0.92	$139.48
$135.00	$134.00	Nov 6	$0.47	$0.53	$0.47	68%	1.13	$134.53
$135.00	$134.00	Oct 16	$0.62	$0.38	$0.62	78%	0.61	$134.38
$134.00	$133.00	Nov 13	$0.53	$0.47	$0.53	65%	0.89	$133.47
$126.00	$125.00	Nov 13	$0.28	$0.72	$0.28	39%	2.57	$125.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.85, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 16	$0.47	$0.47	$2.03	92%	0.23	$152.97
$132.00	$133.00	Nov 13	$0.60	$0.60	$0.40	58%	1.50	$132.60
$142.00	$143.00	Oct 30	$0.24	$0.24	$0.76	87%	0.32	$142.24
$132.00	$133.00	Nov 6	$0.52	$0.52	$0.48	58%	1.08	$132.52
$137.00	$138.00	Nov 6	$0.34	$0.34	$0.66	74%	0.52	$137.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$122.00	Nov 13	$1.38	$1.38	$1.62	64%	0.85	$123.62
$122.00	$121.00	Oct 9	$0.44	$0.44	$0.56	88%	0.79	$121.56
$115.00	$110.00	Nov 13	$0.57	$0.57	$4.43	87%	0.13	$114.43
$125.00	$120.00	Nov 20	$1.47	$1.47	$3.53	65%	0.42	$123.53
$120.00	$115.00	Nov 20	$0.87	$0.87	$4.13	78%	0.21	$119.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.96, cheapest $0.96)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 16	Oct 23	$0.96	38.1%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.32% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$130.00	Oct 9	$0.05	$0.36	$0.41	$129.59	$130.41	0.32%
$129.00	Oct 9	$0.67	$0.02	$0.69	$128.31	$129.69	0.53%
$128.00	Oct 9	$1.60	$0.01	$1.61	$126.39	$129.61	1.24%
$131.00	Oct 9	$0.01	$1.77	$1.78	$129.22	$132.78	1.37%
$127.00	Oct 9	$2.48	$0.01	$2.49	$124.51	$129.49	1.92%
$132.00	Oct 9	$0.02	$2.65	$2.67	$129.33	$134.67	2.06%
$126.00	Oct 9	$3.65	$0.01	$3.66	$122.34	$129.66	2.82%
$125.00	Oct 9	$4.63	$0.06	$4.69	$120.31	$129.69	3.62%
$129.00	Oct 16	$3.10	$2.37	$5.47	$123.53	$134.47	4.22%
$130.00	Oct 16	$2.62	$2.91	$5.53	$124.47	$135.53	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.05% of stock, avg 3.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$129.00	Oct 9	$0.05	$0.02	$0.07	$128.93	$130.07
$130.00	$123.00	Oct 9	$0.05	$0.28	$0.33	$122.67	$130.33
$130.00	$122.00	Oct 9	$0.05	$0.45	$0.50	$121.50	$130.50
$150.00	$110.00	Nov 20	$0.40	$0.48	$0.88	$109.12	$150.88
$146.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$147.09
$144.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$145.09
$141.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$142.09
$139.00	$129.00	Oct 9	$1.07	$0.02	$1.09	$127.91	$140.09
$145.00	$110.00	Nov 20	$0.79	$0.48	$1.27	$108.73	$146.27
$150.00	$115.00	Nov 20	$0.40	$0.94	$1.34	$113.66	$151.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 1.63, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/116	134/135	Nov 13	$0.62	$0.38	50%	1.63	$115.38	$134.62
115/116	135/136	Oct 30	$0.53	$0.47	59%	1.13	$115.47	$135.53
121/122	152/155	Oct 16	$0.59	$1.91	80%	0.31	$121.41	$153.09
115/116	137/138	Oct 30	$0.43	$0.57	66%	0.75	$115.57	$137.43
118/119	134/135	Nov 13	$0.64	$0.36	44%	1.78	$118.36	$134.64
121/122	134/135	Nov 13	$0.70	$0.30	38%	2.33	$121.30	$134.70
115/116	136/137	Nov 13	$0.52	$0.48	56%	1.08	$115.48	$136.52
122/123	137/138	Nov 6	$0.60	$0.40	47%	1.50	$122.40	$137.60
120/121	137/138	Nov 6	$0.54	$0.46	53%	1.17	$120.46	$137.54
118/119	138/139	Oct 23	$0.35	$0.65	72%	0.54	$118.65	$138.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.46	$4.54	29%	9.87
$125.00	$130.00	$135.00	Nov 20	$0.64	$4.36	30%	6.81
$128.00	$129.00	$130.00	Oct 9	$0.31	$0.69	76%	2.23
$129.00	$130.00	$131.00	Oct 9	$0.58	$0.42	89%	0.72
$135.00	$140.00	$145.00	Nov 20	$0.54	$4.46	22%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Nov 20	$0.17	$4.83	27%	28.41
$128.00	$129.00	$130.00	Oct 9	$0.33	$0.67	77%	2.03
$120.00	$125.00	$130.00	Nov 20	$0.70	$4.30	28%	6.14
$105.00	$110.00	$115.00	Nov 20	$0.20	$4.80	9%	24.00
$115.00	$120.00	$125.00	Nov 20	$0.60	$4.40	22%	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. 138 found (best net $-2.38, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$123.00	1:2	Oct 30	-$2.38	$3.62
$130.00	$135.00	1:2	Nov 20	-$0.82	$4.18
$135.00	$140.00	1:2	Nov 20	-$0.25	$4.75
$125.00	$130.00	1:2	Nov 20	-$2.31	$2.69
$145.00	$150.00	1:2	Nov 20	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Nov 20	-$1.11	$3.89
$125.00	$120.00	1:2	Nov 20	-$0.34	$4.66
$120.00	$115.00	1:2	Nov 20	-$0.07	$4.93
$135.00	$130.00	1:2	Nov 20	-$2.27	$2.73
$115.00	$110.00	1:2	Nov 20	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.82%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$4.95	0.49	0.2%	3.82%	4.06%	118	1.7K
$135.00	Nov 20	$2.89	0.35	4.1%	2.23%	6.33%	969	5.9K
$131.00	Nov 6	$3.65	0.45	1.0%	2.81%	3.83%	5	59
$132.00	Nov 6	$3.20	0.42	1.8%	2.47%	4.26%	7	26
$132.00	Nov 13	$3.20	0.42	1.8%	2.47%	4.26%	3	8
$130.00	Nov 6	$4.00	0.49	0.2%	3.08%	3.33%	--	47
$133.00	Nov 6	$2.83	0.38	2.6%	2.18%	4.74%	--	562
$130.00	Nov 13	$3.90	0.48	0.2%	3.01%	3.25%	1	4
$131.00	Nov 13	$3.40	0.45	1.0%	2.62%	3.64%	--	39
$134.00	Nov 6	$2.46	0.35	3.3%	1.90%	5.23%	1	7

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 19,467

Total Puts 10,486

Put/Call Ratio 0.54

Net Difference 8,981

Prior's Put/Call Breakdown

Total Calls 17,875

Total Puts 8,812

Put/Call Ratio 0.49

Net Difference 9,063

Prior 7-Day Put/Call Summary

Total Calls 185,889

Total Puts 163,829

Average Put/Call Ratio 0.81

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