C - Options Database

CITIGROUP INC

$130.84 -0.82%

(10/13 09:45) ◀

Tuesday, October 13, 2026 (9:50am)

▶ (10/13 09:55)

◀ 10/13 09:50 ▶

Option Volume

Detail

ℹ

Current (10/13 9:50am) 10,858

Calls: 5,905 (54%)

Puts: 4,953 (46%)

Prior (07/14) 14,049

Calls: 9,704 (69%)

Puts: 4,345 (31%)

Current vs Prior -22.71%

Calls: -39.15% (Calls)

Puts: +13.99% (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 -72.87%

Calls: -75.39%

Puts: -69.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:50am) $1.70M

Calls: $1.06M (62%)

Puts: $645.3K (38%)

Prior (07/14) $4.30M

Calls: $3.71M (86%)

Puts: $589.4K (14%)

Current vs Prior -60.38%

Calls: -71.47%

Puts: +9.47%

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 -85.14%

Calls: -84.79%

Puts: -85.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:50am) 0.84

Prior (07/14) 0.45

Current vs Prior +87.33%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +19.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:50am) 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 3.74% | 4.70%3.74% | 9.53%

Prior 4.64% | 5.48%4.64% | 9.97%

Current vs Prior -19.47% | -14.19%-19.47% | -4.45%

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

Current vs 7-Day Avg +67.73% | -3.51%-26.17% | -9.59%

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

Current vs 7-Day Eod -19.47% | -14.19%-15.43% | -2.54%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.51% | 12.06%

Calls: 12.18% | 11.76%

Puts: 12.84% | 12.36%

Prior 5.08% | 6.91%

Calls: 3.28% | 8.11%

Puts: 6.89% | 5.71%

Current vs Prior +146.26% | +74.53%

Prior 7-Day Avg 18.50% | 6.69%

Calls: 16.16% | 5.76%

Puts: 20.84% | 7.61%

Current vs 7-Day Avg -32.38% | +80.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.06M). Light premium activity with dollar volume down 60% vs prior. P/C ratio rising 87% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	BULLISH	BULLISH
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 15 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	20.85	22.05	$21.45	5.6%	2	1.00	146
$105.00	Nov 20	25.65	27.20	$26.42	5.9%	--	1.00	69
$115.00	Nov 20	16.15	17.35	$16.75	7.2%	2	0.92	387
$110.00	Oct 16	20.30	22.00	$21.15	8.0%	--	1.00	264
$130.00	Nov 20	5.10	5.55	$5.32	8.5%	57	0.53	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	23.75	25.15	$24.45	5.7%	--	0.96	83
$145.00	Nov 20	14.30	15.55	$14.93	8.4%	--	0.86	199
$135.00	Nov 20	6.85	7.45	$7.15	8.4%	3	0.62	3.1K
$130.00	Oct 23	2.20	2.40	$2.30	8.7%	2	0.43	192
$140.00	Nov 20	10.35	11.30	$10.83	8.8%	--	0.76	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.94)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Oct 23	0.72	0.86	$0.79	17.7%	1	0.21	207
$145.00	Nov 20	0.70	0.84	$0.77	18.2%	156	0.13	4.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 16	0.88	0.99	$0.94	11.7%	610	0.28	1.8K
$124.00	Oct 23	0.48	0.58	$0.53	18.9%	17	0.14	193
$126.00	Oct 23	0.85	1.02	$0.94	18.1%	--	0.23	65

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	25.30	27.85	$26.58	9.6%	--	1.00	191
$110.00	Oct 16	20.30	22.00	$21.15	8.0%	--	1.00	264
$115.00	Oct 16	15.45	17.75	$16.60	13.9%	--	1.00	149
$118.00	Oct 16	12.45	14.30	$13.38	13.8%	--	1.00	73
$119.00	Oct 16	11.20	13.80	$12.50	20.8%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.90	15.35	$14.13	17.3%	--	0.99	60
$141.00	Oct 16	9.35	11.20	$10.27	18.0%	--	0.96	31
$155.00	Nov 20	23.75	25.15	$24.45	5.7%	--	0.96	83
$146.00	Oct 30	14.35	16.55	$15.45	14.2%	--	0.95	31
$140.00	Oct 16	8.35	10.35	$9.35	21.4%	1	0.95	3.6K

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 10.4K, top 886)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 16	1.60	1.79	$1.70	11.2%	794	0.43	2.4K
$135.00	Oct 16	0.62	0.82	$0.72	27.8%	720	0.23	6.6K
$133.00	Oct 16	1.19	1.39	$1.29	15.5%	633	0.36	2.6K
$134.00	Oct 16	0.86	1.12	$0.99	26.3%	555	0.29	8.9K
$140.00	Nov 20	1.49	1.68	$1.59	11.9%	504	0.23	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 16	2.04	2.32	$2.18	12.8%	886	0.50	639
$125.00	Oct 16	0.26	0.36	$0.31	32.3%	859	0.12	13.0K
$128.00	Oct 16	0.88	0.99	$0.94	11.7%	610	0.28	1.8K
$127.00	Oct 16	0.58	0.76	$0.67	26.9%	421	0.22	2.7K
$122.00	Oct 16	0.05	0.11	$0.08	75.0%	357	0.04	3.2K

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 44.4%, max 87.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Oct 23	Oct 30	67.0%	35.8%	87.3%	--	232
$130.00	Oct 16	Nov 20	43.7%	27.1%	61.0%	445	9.7K
$127.00	Oct 16	Nov 13	42.4%	27.3%	55.2%	18	869
$132.00	Oct 16	Nov 27	44.3%	29.7%	49.1%	805	2.4K
$135.00	Oct 16	Nov 20	43.5%	29.6%	47.2%	768	13.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 16	Nov 20	43.7%	27.1%	61.0%	367	10.3K
$127.00	Oct 16	Nov 13	42.4%	27.3%	55.2%	421	3.1K
$135.00	Oct 16	Nov 20	43.5%	29.6%	47.2%	44	6.1K
$129.00	Oct 16	Nov 6	43.3%	30.3%	43.1%	114	1.3K
$136.00	Oct 16	Oct 30	42.6%	29.9%	42.7%	--	243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 2.57, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$134.00	Nov 27	$0.62	$1.38	$0.62	48%	2.23	$132.62
$123.00	$124.00	Oct 23	$0.63	$0.37	$0.63	89%	0.59	$123.63
$125.00	$127.00	Nov 13	$1.17	$0.83	$1.17	71%	0.71	$126.17
$131.00	$132.00	Nov 13	$0.29	$0.71	$0.29	49%	2.45	$131.29
$141.00	$145.00	Nov 27	$0.55	$3.45	$0.55	24%	6.27	$141.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Nov 13	$0.28	$0.72	$0.28	59%	2.57	$133.72
$135.00	$134.00	Oct 30	$0.53	$0.47	$0.53	67%	0.89	$134.47
$134.00	$133.00	Oct 30	$0.50	$0.50	$0.50	62%	1.00	$133.50
$131.00	$130.00	Oct 30	$0.38	$0.62	$0.38	48%	1.63	$130.62
$133.00	$132.00	Oct 16	$0.54	$0.46	$0.54	64%	0.85	$132.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 5.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$138.00	Nov 13	$0.70	$0.70	$0.30	67%	2.33	$137.70
$146.00	$150.00	Oct 16	$0.39	$0.39	$3.61	91%	0.11	$146.39
$134.00	$141.00	Nov 27	$2.48	$2.48	$4.52	57%	0.55	$136.48
$134.00	$135.00	Nov 6	$0.61	$0.61	$0.39	59%	1.56	$134.61
$136.00	$137.00	Nov 6	$0.51	$0.51	$0.49	66%	1.04	$136.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 23	$0.85	$0.85	$0.15	87%	5.67	$114.15
$121.00	$120.00	Oct 30	$0.48	$0.48	$0.52	85%	0.92	$120.52
$114.00	$110.00	Oct 23	$0.24	$0.24	$3.76	95%	0.06	$113.76
$126.00	$125.00	Nov 13	$0.53	$0.53	$0.47	66%	1.13	$125.47
$125.00	$120.00	Nov 20	$1.24	$1.24	$3.76	70%	0.33	$123.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.62, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 16	Oct 23	$0.74	44.1%	31.2%
$132.00	Oct 16	Oct 23	$0.64	44.3%	32.1%
$130.00	Oct 16	Oct 23	$0.69	43.7%	31.6%
$129.00	Oct 16	Oct 23	$0.73	43.3%	31.5%
$133.00	Oct 16	Oct 23	$0.61	43.4%	31.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Oct 16	Oct 23	$0.57	44.1%	31.2%
$132.00	Oct 16	Oct 23	$0.52	44.3%	32.1%
$130.00	Oct 16	Oct 23	$0.57	43.7%	31.6%
$129.00	Oct 16	Oct 23	$0.56	43.3%	31.5%
$133.00	Oct 16	Oct 23	$0.55	43.4%	31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 3.29% of stock, avg 6.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Oct 16	$2.13	$2.18	$4.31	$126.69	$135.31	3.29%
$132.00	Oct 16	$1.70	$2.71	$4.41	$127.59	$136.41	3.37%
$130.00	Oct 16	$2.71	$1.73	$4.44	$125.56	$134.44	3.39%
$129.00	Oct 16	$3.22	$1.31	$4.53	$124.47	$133.53	3.46%
$133.00	Oct 16	$1.29	$3.25	$4.54	$128.46	$137.54	3.47%
$128.00	Oct 16	$3.93	$0.94	$4.87	$123.13	$132.87	3.72%
$134.00	Oct 16	$0.99	$3.95	$4.94	$129.06	$138.94	3.78%
$127.00	Oct 16	$4.65	$0.67	$5.32	$121.68	$132.32	4.07%
$135.00	Oct 16	$0.72	$4.78	$5.50	$129.50	$140.50	4.20%
$132.00	Oct 23	$2.34	$3.23	$5.57	$126.43	$137.57	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.70% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$115.00	Nov 20	$0.35	$0.56	$0.91	$114.09	$150.91
$136.00	$127.00	Oct 16	$0.50	$0.67	$1.17	$125.83	$137.17
$145.00	$115.00	Nov 20	$0.77	$0.56	$1.33	$113.67	$146.33
$135.00	$127.00	Oct 16	$0.72	$0.67	$1.39	$125.61	$136.39
$136.00	$128.00	Oct 16	$0.50	$0.94	$1.44	$126.56	$137.44
$135.00	$128.00	Oct 16	$0.72	$0.94	$1.66	$126.34	$136.66
$150.00	$120.00	Nov 20	$0.35	$1.22	$1.57	$118.43	$151.57
$134.00	$127.00	Oct 16	$0.99	$0.67	$1.66	$125.34	$135.66
$134.00	$128.00	Oct 16	$0.99	$0.94	$1.93	$126.07	$135.93
$145.00	$120.00	Nov 20	$0.77	$1.22	$1.99	$118.01	$146.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 9.00, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/126	141/142	Nov 13	$0.90	$0.10	44%	9.00	$125.10	$141.90
120/121	140/141	Oct 30	$0.63	$0.37	69%	1.70	$120.37	$140.63
120/121	139/140	Oct 30	$0.66	$0.34	66%	1.94	$120.34	$139.66
120/121	137/138	Oct 30	$0.71	$0.29	59%	2.45	$120.29	$137.71
120/121	135/136	Oct 30	$0.77	$0.23	51%	3.35	$120.23	$135.77
120/121	136/137	Oct 30	$0.73	$0.27	55%	2.70	$120.27	$136.73
120/121	138/139	Oct 30	$0.65	$0.35	63%	1.86	$120.35	$138.65
121/122	141/142	Nov 13	$0.67	$0.33	55%	2.03	$121.33	$141.67
120/121	136/137	Nov 6	$0.72	$0.28	49%	2.57	$120.28	$136.72
119/120	141/142	Nov 13	$0.57	$0.43	60%	1.33	$119.43	$141.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.42	$4.58	22%	10.90
$130.00	$135.00	$140.00	Nov 20	$0.69	$4.31	30%	6.25
$110.00	$115.00	$120.00	Nov 20	$0.33	$4.67	16%	14.15
$125.00	$130.00	$135.00	Nov 20	$0.90	$4.10	32%	4.56
$140.00	$145.00	$150.00	Nov 20	$0.40	$4.60	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.42	$4.58	24%	10.90
$120.00	$125.00	$130.00	Nov 20	$0.65	$4.35	29%	6.69
$131.00	$133.00	$135.00	Nov 6	$0.09	$1.91	13%	21.22
$125.00	$130.00	$135.00	Nov 20	$0.91	$4.09	32%	4.49
$115.00	$120.00	$125.00	Nov 20	$0.58	$4.42	21%	7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-3.59, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Nov 20	-$0.90	$4.10
$135.00	$140.00	1:2	Nov 20	-$0.07	$4.93
$125.00	$130.00	1:2	Nov 20	-$2.21	$2.79
$150.00	$155.00	1:2	Nov 20	-$0.05	$4.95
$141.00	$145.00	1:2	Nov 27	-$0.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$140.00	1:2	Oct 30	-$3.59	$2.41
$130.00	$125.00	1:2	Nov 20	-$0.57	$4.43
$135.00	$130.00	1:2	Nov 20	-$1.55	$3.45
$140.00	$135.00	1:2	Nov 6	-$2.62	$2.38
$120.00	$115.00	1:2	Nov 27	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 2.98%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Nov 27	$3.90	0.48	0.9%	2.98%	3.87%	11	1
$135.00	Nov 20	$2.87	0.38	3.2%	2.19%	5.37%	48	6.7K
$134.00	Nov 27	$2.81	0.43	2.4%	2.15%	4.56%	--	12
$132.00	Nov 13	$3.55	0.46	0.9%	2.71%	3.60%	10	26
$131.00	Nov 13	$3.85	0.49	0.1%	2.94%	3.06%	2	59
$133.00	Nov 13	$2.90	0.44	1.6%	2.22%	3.87%	--	146
$134.00	Nov 13	$2.49	0.41	2.4%	1.90%	4.32%	1	49
$137.00	Nov 13	$1.71	0.33	4.7%	1.31%	6.01%	--	15
$132.00	Nov 6	$3.15	0.47	0.9%	2.41%	3.29%	--	33
$136.00	Nov 13	$1.88	0.35	3.9%	1.44%	5.38%	--	202

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 5,905

Total Puts 4,953

Put/Call Ratio 0.84

Net Difference 952

Prior's Put/Call Breakdown

Total Calls 9,704

Total Puts 4,345

Put/Call Ratio 0.45

Net Difference 5,359

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