C - Options Database

CITIGROUP INC

$131.42 -0.38%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 8,316

Calls: 5,320 (64%)

Puts: 2,996 (36%)

Prior (07/14) 11,299

Calls: 7,599 (67%)

Puts: 3,700 (33%)

Current vs Prior -26.40%

Calls: -29.99% (Calls)

Puts: -19.03% (Puts)

Prior 7-Day Total 280,194

Calls: 167,940 (60%)

Puts: 112,254 (40%)

Prior 7-Day Average 40,027

Calls: 23,991 (60%)

Puts: 16,036 (40%)

Current vs Prior 7-Day Avg -79.22%

Calls: -77.83%

Puts: -81.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $1.39M

Calls: $1.04M (75%)

Puts: $347.0K (25%)

Prior (07/14) $2.99M

Calls: $2.50M (84%)

Puts: $487.6K (16%)

Current vs Prior -53.47%

Calls: -58.27%

Puts: -28.83%

Prior 7-Day Total $80.29M

Calls: $48.77M (61%)

Puts: $31.52M (39%)

Prior 7-Day Average $11.47M

Calls: $6.97M (61%)

Puts: $4.50M (39%)

Current vs Prior 7-Day Avg -87.88%

Calls: -85.02%

Puts: -92.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.56

Prior (07/14) 0.49

Current vs Prior +15.66%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -19.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:45am) 1,151,048

Calls: 497,091 (43%)

Puts: 653,957 (57%)

Prior (07/14) 1,183,983

Calls: 525,562 (44%)

Puts: 658,421 (56%)

Current vs Prior -2.78%

Prior 7-Day Total 7,840,921

Calls: 3,324,160 (42%)

Puts: 4,516,761 (58%)

Prior 7-Day Average 1,120,131

Calls: 474,880 (42%)

Puts: 645,251 (58%)

Current vs Prior 7-Day Avg +2.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.75% | 4.73%3.75% | 9.51%

Prior 4.64% | 5.48%4.64% | 9.97%

Current vs Prior -19.17% | -13.60%-19.17% | -4.64%

Prior 7-Day Avg 2.23% | 4.87%5.06% | 10.54%

Current vs 7-Day Avg +68.35% | -2.85%-25.90% | -9.78%

Prior 7-Day Eod 4.64% | 5.48%4.42% | 9.78%

Current vs 7-Day Eod -19.17% | -13.60%-15.12% | -2.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.34% | 17.20%

Calls: 8.13% | 15.43%

Puts: 12.55% | 18.97%

Prior 5.08% | 6.91%

Calls: 3.28% | 8.11%

Puts: 6.89% | 5.71%

Current vs Prior +103.54% | +148.91%

Prior 7-Day Avg 18.50% | 6.69%

Calls: 16.16% | 5.76%

Puts: 20.84% | 7.61%

Current vs 7-Day Avg -44.11% | +157.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.04M) vs puts ($347.0K). Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.56.

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 12 of results (avg 7.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	16.35	17.25	$16.80	5.4%	2	0.94	387
$110.00	Nov 20	21.10	22.30	$21.70	5.5%	2	1.00	146
$110.00	Oct 16	20.75	22.10	$21.43	6.3%	--	1.00	264
$120.00	Nov 20	11.90	12.85	$12.38	7.7%	5	0.85	350
$140.00	Nov 20	1.62	1.75	$1.69	7.7%	503	0.24	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	23.25	24.75	$24.00	6.2%	--	0.95	83
$140.00	Nov 20	10.00	10.85	$10.43	8.1%	--	0.75	1.1K
$130.00	Nov 20	4.05	4.40	$4.22	8.3%	70	0.45	3.0K
$145.00	Nov 20	14.05	15.35	$14.70	8.8%	--	0.86	199
$150.00	Nov 20	18.65	20.50	$19.58	9.4%	--	0.93	138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.83, cheapest $0.80)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	0.80	0.95	$0.88	17.0%	313	0.26	6.6K
$145.00	Nov 20	0.74	0.90	$0.82	19.5%	153	0.14	4.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 16	0.74	0.86	$0.80	15.0%	545	0.25	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	20.75	22.10	$21.43	6.3%	--	1.00	264
$115.00	Oct 16	15.45	17.25	$16.35	11.0%	--	1.00	149
$118.00	Oct 16	12.70	14.75	$13.73	14.9%	--	1.00	73
$119.00	Oct 16	11.70	13.80	$12.75	16.5%	--	1.00	31
$120.00	Oct 16	10.75	12.60	$11.68	15.8%	--	1.00	430

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.90	14.85	$13.88	14.0%	--	0.99	60
$141.00	Oct 16	8.90	10.95	$9.93	20.6%	--	0.96	31
$155.00	Nov 20	23.25	24.75	$24.00	6.2%	--	0.95	83
$140.00	Oct 16	8.20	10.35	$9.27	23.2%	1	0.95	3.6K
$146.00	Oct 30	14.20	16.50	$15.35	15.0%	--	0.94	31

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 8.0K, top 810)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 16	1.84	2.06	$1.95	11.3%	791	0.46	2.4K
$133.00	Oct 16	1.44	1.65	$1.55	13.5%	625	0.40	2.6K
$134.00	Oct 16	1.00	1.22	$1.11	19.8%	550	0.32	8.9K
$140.00	Nov 20	1.62	1.75	$1.69	7.7%	503	0.24	6.5K
$130.00	Oct 16	2.79	3.20	$3.00	13.7%	379	0.61	7.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	0.21	0.31	$0.26	38.5%	810	0.10	13.0K
$128.00	Oct 16	0.74	0.86	$0.80	15.0%	545	0.25	1.8K
$133.00	Oct 16	2.81	3.40	$3.11	19.0%	350	0.60	711
$132.00	Oct 16	2.31	2.62	$2.47	12.6%	96	0.54	714
$120.00	Oct 16	0.02	0.05	$0.04	75.0%	93	0.02	29.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 42.9%, max 67.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 23	Oct 30	65.8%	39.3%	67.2%	--	232
$132.00	Oct 16	Nov 27	45.5%	29.3%	55.2%	802	2.4K
$130.00	Oct 16	Nov 20	41.6%	27.4%	51.7%	435	9.7K
$135.00	Oct 16	Nov 20	44.4%	29.4%	51.1%	361	13.3K
$127.00	Oct 16	Nov 13	42.7%	28.3%	50.8%	18	869

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 16	Nov 20	41.6%	27.4%	51.7%	161	10.3K
$135.00	Oct 16	Nov 20	44.4%	29.4%	51.1%	44	6.1K
$127.00	Oct 16	Nov 13	42.7%	28.3%	50.8%	72	3.1K
$132.00	Oct 16	Nov 13	45.5%	30.6%	48.9%	96	1.5K
$129.00	Oct 16	Nov 6	43.5%	30.2%	44.1%	13	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 3.65, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$134.00	Nov 27	$0.43	$1.57	$0.43	48%	3.65	$132.43
$123.00	$124.00	Oct 23	$0.53	$0.47	$0.53	91%	0.89	$123.53
$125.00	$127.00	Nov 13	$1.07	$0.93	$1.07	72%	0.87	$126.07
$141.00	$145.00	Nov 27	$0.46	$3.54	$0.46	24%	7.70	$141.46
$142.00	$144.00	Nov 6	$0.11	$1.89	$0.11	17%	17.18	$142.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 16	$0.66	$0.34	$0.66	96%	0.52	$140.34
$134.00	$133.00	Nov 13	$0.28	$0.72	$0.28	58%	2.57	$133.72
$131.00	$130.00	Nov 6	$0.37	$0.63	$0.37	50%	1.70	$130.63
$123.00	$122.00	Nov 6	$0.10	$0.90	$0.10	21%	9.00	$122.90
$135.00	$134.00	Oct 16	$0.63	$0.37	$0.63	74%	0.59	$134.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 5.25, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$141.00	Nov 27	$2.57	$2.57	$4.43	57%	0.58	$136.57
$137.00	$138.00	Nov 13	$0.70	$0.70	$0.30	66%	2.33	$137.70
$146.00	$150.00	Oct 16	$0.39	$0.39	$3.61	91%	0.11	$146.39
$134.00	$135.00	Nov 6	$0.59	$0.59	$0.41	59%	1.44	$134.59
$134.00	$135.00	Nov 13	$0.52	$0.52	$0.48	58%	1.08	$134.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 23	$0.84	$0.84	$0.16	87%	5.25	$114.16
$121.00	$120.00	Oct 30	$0.44	$0.44	$0.56	85%	0.79	$120.56
$127.00	$125.00	Nov 6	$0.86	$0.86	$1.14	65%	0.75	$126.14
$130.00	$127.00	Nov 13	$1.46	$1.46	$1.54	54%	0.95	$128.54
$114.00	$110.00	Oct 23	$0.24	$0.24	$3.76	95%	0.06	$113.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.60, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 16	Oct 23	$0.59	46.2%	33.0%
$132.00	Oct 16	Oct 23	$0.61	45.5%	32.7%
$129.00	Oct 16	Oct 23	$0.50	43.5%	31.2%
$131.00	Oct 16	Oct 23	$0.65	43.7%	31.8%
$130.00	Oct 16	Oct 23	$0.63	41.6%	30.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Oct 16	Oct 23	$0.54	46.2%	33.0%
$132.00	Oct 16	Oct 23	$0.64	45.5%	32.7%
$129.00	Oct 16	Oct 23	$0.55	43.5%	31.2%
$131.00	Oct 16	Oct 23	$0.59	43.7%	31.8%
$130.00	Oct 16	Oct 23	$0.62	41.6%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.36% of stock, avg 6.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Oct 16	$1.95	$2.47	$4.42	$127.58	$136.42	3.36%
$131.00	Oct 16	$2.46	$1.98	$4.44	$126.56	$135.44	3.38%
$130.00	Oct 16	$3.00	$1.46	$4.46	$125.54	$134.46	3.39%
$133.00	Oct 16	$1.55	$3.11	$4.66	$128.34	$137.66	3.55%
$134.00	Oct 16	$1.11	$3.70	$4.81	$129.19	$138.81	3.66%
$129.00	Oct 16	$3.70	$1.15	$4.85	$124.15	$133.85	3.69%
$128.00	Oct 16	$4.25	$0.80	$5.05	$122.95	$133.05	3.84%
$135.00	Oct 16	$0.88	$4.33	$5.21	$129.79	$140.21	3.96%
$132.00	Oct 23	$2.56	$3.11	$5.67	$126.33	$137.67	4.31%
$131.00	Oct 23	$3.11	$2.57	$5.68	$125.32	$136.68	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.68% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$115.00	Nov 20	$0.37	$0.53	$0.90	$114.10	$150.90
$136.00	$127.00	Oct 16	$0.63	$0.61	$1.24	$125.76	$137.24
$145.00	$115.00	Nov 20	$0.82	$0.53	$1.35	$113.65	$146.35
$136.00	$128.00	Oct 16	$0.63	$0.80	$1.43	$126.57	$137.43
$135.00	$127.00	Oct 16	$0.88	$0.61	$1.49	$125.51	$136.49
$150.00	$120.00	Nov 20	$0.37	$1.16	$1.53	$118.47	$151.53
$135.00	$128.00	Oct 16	$0.88	$0.80	$1.68	$126.32	$136.68
$134.00	$127.00	Oct 16	$1.11	$0.61	$1.72	$125.28	$135.72
$136.00	$129.00	Oct 16	$0.63	$1.15	$1.78	$127.22	$137.78
$145.00	$120.00	Nov 20	$0.82	$1.16	$1.98	$118.02	$146.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.44, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	142/143	Oct 30	$0.59	$0.41	73%	1.44	$120.41	$142.59
119/120	137/138	Nov 13	$0.82	$0.18	50%	4.56	$119.18	$137.82
120/121	137/138	Oct 30	$0.72	$0.28	58%	2.57	$120.28	$137.72
120/121	136/137	Oct 30	$0.75	$0.25	54%	3.00	$120.25	$136.75
120/121	141/142	Oct 30	$0.58	$0.42	70%	1.38	$120.42	$141.58
120/121	139/140	Oct 30	$0.63	$0.37	65%	1.70	$120.37	$139.63
120/121	135/136	Oct 30	$0.75	$0.25	50%	3.00	$120.25	$135.75
120/121	138/139	Oct 30	$0.61	$0.39	62%	1.56	$120.39	$138.61
115/116	142/143	Oct 30	$0.34	$0.66	81%	0.52	$115.66	$142.34
121/122	141/142	Nov 13	$0.59	$0.41	56%	1.44	$121.41	$141.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 7.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.59	$4.41	30%	7.47
$125.00	$130.00	$135.00	Nov 20	$0.76	$4.24	33%	5.58
$130.00	$135.00	$140.00	Nov 20	$0.82	$4.18	30%	5.10
$140.00	$145.00	$150.00	Nov 20	$0.42	$4.58	18%	10.90
$135.00	$140.00	$145.00	Nov 20	$0.66	$4.34	25%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.79	$4.21	32%	5.33
$130.00	$135.00	$140.00	Nov 20	$0.79	$4.21	30%	5.33
$115.00	$120.00	$125.00	Nov 20	$0.51	$4.49	20%	8.80
$120.00	$125.00	$130.00	Nov 20	$0.78	$4.22	29%	5.41
$131.00	$133.00	$135.00	Nov 6	$0.09	$1.91	13%	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-3.51, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Nov 20	-$0.87	$4.13
$135.00	$140.00	1:2	Nov 20	-$0.16	$4.84
$125.00	$130.00	1:2	Nov 20	-$2.46	$2.54
$150.00	$155.00	1:2	Nov 20	-$0.05	$4.95
$138.00	$139.00	1:2	Oct 16	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$140.00	1:2	Oct 30	-$3.51	$2.49
$130.00	$125.00	1:2	Nov 20	-$0.38	$4.62
$135.00	$130.00	1:2	Nov 20	-$1.51	$3.49
$125.00	$120.00	1:2	Nov 20	-$0.02	$4.98
$140.00	$135.00	1:2	Nov 6	-$2.92	$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.32%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 20	$3.05	0.39	2.7%	2.32%	5.04%	48	6.7K
$132.00	Nov 27	$3.90	0.48	0.4%	2.97%	3.41%	11	1
$134.00	Nov 27	$3.05	0.43	2.0%	2.32%	4.28%	--	12
$133.00	Nov 13	$3.05	0.45	1.2%	2.32%	3.52%	--	146
$132.00	Nov 13	$3.45	0.47	0.4%	2.63%	3.07%	10	26
$134.00	Nov 13	$2.64	0.41	2.0%	2.01%	3.97%	1	49
$140.00	Nov 20	$1.62	0.24	6.5%	1.23%	7.76%	503	6.5K
$137.00	Nov 13	$1.68	0.34	4.2%	1.28%	5.52%	--	15
$136.00	Nov 13	$1.96	0.35	3.5%	1.49%	4.98%	--	202
$135.00	Nov 13	$2.00	0.38	2.7%	1.52%	4.25%	--	17

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 5,320

Total Puts 2,996

Put/Call Ratio 0.56

Net Difference 2,324

Prior's Put/Call Breakdown

Total Calls 7,599

Total Puts 3,700

Put/Call Ratio 0.49

Net Difference 3,899

Prior 7-Day Put/Call Summary

Total Calls 167,940

Total Puts 112,254

Average Put/Call Ratio 0.70

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