C - Options Database

CITIGROUP INC

$123.85 +1.09%

$123.61 (-0.19%)🌙

as of 10/21 06:05 PM

(10/20 18:02) ◀

Wednesday, October 21, 2026 (6:05pm)

▶ (10/22 18:05)

◀ 10/21 18:05 ▶

Option Volume

Detail

ℹ

Current (10/21) 23,234

Calls: 13,210 (57%)

Puts: 10,024 (43%)

Prior (10/20) 44,681

Calls: 18,304 (41%)

Puts: 26,377 (59%)

Current vs Prior -48.00%

Calls: -27.83% (Calls)

Puts: -62.00% (Puts)

Prior 7-Day Total 564,633

Calls: 262,872 (47%)

Puts: 301,761 (53%)

Prior 7-Day Average 80,661

Calls: 37,553 (47%)

Puts: 43,108 (53%)

Current vs Prior 7-Day Avg -71.20%

Calls: -64.82%

Puts: -76.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $5.66M

Calls: $3.41M (60%)

Puts: $2.25M (40%)

Prior (10/20) $7.49M

Calls: $4.47M (60%)

Puts: $3.02M (40%)

Current vs Prior -24.44%

Calls: -23.82%

Puts: -25.35%

Prior 7-Day Total $136.62M

Calls: $60.50M (44%)

Puts: $76.12M (56%)

Prior 7-Day Average $19.52M

Calls: $8.64M (44%)

Puts: $10.87M (56%)

Current vs Prior 7-Day Avg -70.99%

Calls: -60.56%

Puts: -79.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.76

Prior (10/20) 1.44

Current vs Prior -47.34%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -40.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 1,097,448

Calls: 438,132 (40%)

Puts: 659,316 (60%)

Prior (10/20) 1,077,802

Calls: 433,338 (40%)

Puts: 644,464 (60%)

Current vs Prior +1.82%

Prior 7-Day Total 7,451,755

Calls: 3,195,225 (43%)

Puts: 4,256,530 (57%)

Prior 7-Day Average 1,064,536

Calls: 456,460 (43%)

Puts: 608,075 (57%)

Current vs Prior 7-Day Avg +3.09%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.16% | 3.86%6.60% | 10.71%

Prior 2.64% | 4.20%6.91% | 10.92%

Current vs Prior -18.18% | -8.19%-4.47% | -1.97%

Prior 7-Day Avg 2.83% | 4.60%4.18% | 10.05%

Current vs 7-Day Avg -23.59% | -16.12%+57.85% | +6.54%

Prior 7-Day Eod 2.64% | 4.20%6.91% | 10.92%

Current vs 7-Day Eod -18.18% | -8.19%-4.47% | -1.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.23% | 12.69%

Calls: 16.58% | 15.14%

Puts: 19.89% | 10.23%

Prior 18.23% | 12.69%

Calls: 16.58% | 15.14%

Puts: 19.89% | 10.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.35% | 11.27%

Calls: 15.03% | 12.94%

Puts: 21.68% | 9.60%

Current vs 7-Day Avg -0.68% | +12.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($3.41M). Below-average activity with volume down 48% vs prior. P/C ratio dropping 47% - sentiment shifting bullish. Put-heavy open interest (659,316 puts vs 438,132 calls) suggests hedging or 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 37 of results (avg 8.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Nov 20	2.70	2.83	$2.77	4.7%	28	0.40	52
$125.00	Nov 20	3.05	3.25	$3.15	6.3%	370	0.44	2.7K
$128.00	Nov 20	1.91	2.05	$1.98	7.1%	97	0.32	265
$123.00	Oct 30	2.58	2.78	$2.68	7.5%	115	0.58	95
$121.00	Nov 20	5.05	5.45	$5.25	7.6%	2	0.61	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	11.70	12.20	$11.95	4.2%	9	0.88	3.1K
$127.00	Nov 20	5.65	6.00	$5.83	6.0%	--	0.64	10
$123.00	Oct 30	1.57	1.68	$1.63	6.7%	119	0.43	633
$121.00	Nov 20	2.62	2.82	$2.72	7.4%	16	0.40	77
$125.00	Nov 20	4.45	4.80	$4.63	7.6%	10	0.56	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.63, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 23	0.29	0.34	$0.32	15.6%	117	0.21	1.1K
$129.00	Oct 30	0.40	0.49	$0.45	20.0%	31	0.17	269
$128.00	Oct 30	0.58	0.69	$0.64	17.2%	34	0.22	105
$127.00	Oct 30	0.81	0.97	$0.89	18.0%	166	0.28	212
$130.00	Nov 6	0.61	0.70	$0.66	13.6%	53	0.18	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 23	0.20	0.24	$0.22	18.2%	116	0.15	1.4K
$122.00	Oct 23	0.36	0.43	$0.40	17.5%	173	0.24	682
$123.00	Oct 23	0.64	0.77	$0.71	18.3%	275	0.37	2.4K
$118.00	Oct 30	0.37	0.43	$0.40	15.0%	49	0.14	1.8K
$119.00	Oct 30	0.51	0.62	$0.56	19.6%	22	0.18	120

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 6	22.75	24.85	$23.80	8.8%	1	1.00	--
$110.00	Nov 6	12.75	14.45	$13.60	12.5%	--	1.00	50
$100.00	Nov 20	21.85	25.65	$23.75	16.0%	1	1.00	282
$105.00	Nov 20	17.05	20.95	$19.00	20.5%	4	1.00	159
$110.00	Oct 23	12.70	14.35	$13.52	12.2%	5	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 23	3.95	4.75	$4.35	18.4%	37	1.00	268
$129.00	Oct 23	4.75	7.10	$5.93	39.6%	4	1.00	112
$130.00	Oct 23	5.70	7.45	$6.58	26.6%	5	1.00	45
$132.00	Oct 23	7.85	9.45	$8.65	18.5%	--	1.00	13
$135.00	Oct 23	10.60	12.45	$11.52	16.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 14.4K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	0.53	0.67	$0.60	23.3%	3.6K	0.34	2.8K
$123.00	Oct 23	1.47	1.65	$1.56	11.5%	659	0.63	1.9K
$122.00	Oct 23	2.16	2.47	$2.32	13.4%	440	0.76	506
$125.00	Nov 20	3.05	3.25	$3.15	6.3%	370	0.44	2.7K
$135.00	Nov 20	0.48	0.56	$0.52	15.4%	361	0.12	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.11	0.14	$0.13	23.1%	567	0.09	7.1K
$112.00	Oct 30	0.00	0.09	$0.05	180.0%	440	0.02	9
$115.00	Oct 30	0.11	0.19	$0.15	53.3%	436	0.06	968
$123.00	Oct 23	0.64	0.77	$0.71	18.3%	275	0.37	2.4K
$120.00	Oct 30	0.69	0.79	$0.74	13.5%	246	0.23	421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.5%, max 28.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Oct 23	Nov 27	30.4%	23.6%	28.8%	659	1.9K
$124.00	Oct 23	Nov 27	30.3%	28.1%	7.8%	340	974
$126.00	Oct 23	Nov 27	29.1%	27.4%	6.0%	117	1.1K
$122.00	Oct 23	Nov 27	30.5%	29.0%	5.0%	440	518

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Oct 23	Nov 27	30.4%	23.6%	28.8%	275	2.6K
$121.00	Oct 23	Nov 27	31.5%	29.1%	8.3%	118	1.4K
$124.00	Oct 23	Nov 27	30.3%	28.1%	7.8%	104	641
$126.00	Oct 23	Nov 27	29.1%	27.4%	6.0%	107	486
$122.00	Oct 23	Nov 27	30.5%	29.0%	5.0%	173	692

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.78, avg 3.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$122.00	Nov 13	$2.25	$1.75	$2.25	76%	0.78	$120.25
$120.00	$122.00	Nov 27	$0.81	$1.19	$0.81	64%	1.47	$120.81
$124.00	$125.00	Nov 27	$0.20	$0.80	$0.20	48%	4.00	$124.20
$119.00	$120.00	Oct 30	$0.63	$0.37	$0.63	82%	0.59	$119.63
$122.00	$123.00	Oct 30	$0.52	$0.48	$0.52	65%	0.92	$122.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$132.00	Oct 30	$0.36	$0.64	$0.36	100%	1.78	$132.64
$130.00	$129.00	Oct 30	$0.37	$0.63	$0.37	91%	1.70	$129.63
$130.00	$126.00	Nov 27	$2.23	$1.77	$2.23	73%	0.79	$127.77
$127.00	$126.00	Nov 6	$0.30	$0.70	$0.30	69%	2.33	$126.70
$130.00	$129.00	Oct 23	$0.65	$0.35	$0.65	100%	0.54	$129.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 1.33, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$142.00	Oct 23	$0.57	$0.57	$0.43	89%	1.33	$141.57
$141.00	$142.00	Oct 30	$0.47	$0.47	$0.53	90%	0.89	$141.47
$137.00	$138.00	Oct 23	$0.45	$0.45	$0.55	89%	0.82	$137.45
$139.00	$140.00	Oct 30	$0.42	$0.42	$0.58	91%	0.72	$139.42
$144.00	$145.00	Oct 30	$0.41	$0.41	$0.59	90%	0.69	$144.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Nov 27	$0.75	$0.75	$0.25	59%	3.00	$120.25
$118.00	$117.00	Nov 27	$0.53	$0.53	$0.47	70%	1.13	$117.47
$111.00	$110.00	Nov 27	$0.31	$0.31	$0.69	86%	0.45	$110.69
$109.00	$105.00	Oct 30	$0.24	$0.24	$3.76	94%	0.06	$108.76
$113.00	$110.00	Oct 23	$0.18	$0.18	$2.82	94%	0.06	$112.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.02, cheapest $0.92)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Oct 23	Oct 30	$1.08	30.3%	26.3%
$123.00	Oct 23	Oct 30	$1.12	30.4%	26.4%
$125.00	Oct 23	Oct 30	$1.02	29.6%	27.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Oct 23	Oct 30	$0.92	30.4%	26.4%
$124.00	Oct 23	Oct 30	$0.98	30.3%	26.3%
$125.00	Oct 23	Oct 30	$0.98	29.6%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.74% of stock, avg 6.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Oct 23	$1.03	$1.12	$2.15	$121.85	$126.15	1.74%
$123.00	Oct 23	$1.56	$0.71	$2.27	$120.73	$125.27	1.83%
$125.00	Oct 23	$0.60	$1.69	$2.29	$122.71	$127.29	1.85%
$122.00	Oct 23	$2.32	$0.40	$2.72	$119.28	$124.72	2.20%
$126.00	Oct 23	$0.32	$2.40	$2.72	$123.28	$128.72	2.20%
$121.00	Oct 23	$3.09	$0.22	$3.31	$117.69	$124.31	2.67%
$127.00	Oct 23	$0.15	$3.43	$3.58	$123.42	$130.58	2.89%
$120.00	Oct 23	$3.83	$0.13	$3.96	$116.04	$123.96	3.20%
$124.00	Oct 30	$2.11	$2.10	$4.21	$119.79	$128.21	3.40%
$125.00	Oct 30	$1.62	$2.67	$4.29	$120.71	$129.29	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.36% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$120.00	Oct 23	$0.32	$0.13	$0.45	$119.55	$126.45
$126.00	$121.00	Oct 23	$0.32	$0.22	$0.54	$120.46	$126.54
$126.00	$114.00	Oct 23	$0.32	$0.25	$0.57	$113.43	$126.57
$126.00	$122.00	Oct 23	$0.32	$0.40	$0.72	$121.28	$126.72
$125.00	$120.00	Oct 23	$0.60	$0.13	$0.73	$119.27	$125.73
$125.00	$121.00	Oct 23	$0.60	$0.22	$0.82	$120.18	$125.82
$129.00	$119.00	Oct 30	$0.45	$0.56	$1.01	$117.99	$130.01
$125.00	$122.00	Oct 23	$0.60	$0.40	$1.00	$121.00	$126.00
$125.00	$114.00	Oct 23	$0.60	$0.25	$0.85	$113.15	$125.85
$126.00	$123.00	Oct 23	$0.32	$0.71	$1.03	$121.97	$127.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 1.50, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
112/113	141/142	Oct 30	$0.60	$0.40	84%	1.50	$112.40	$141.60
112/113	139/140	Oct 30	$0.55	$0.45	85%	1.22	$112.45	$139.55
110/111	129/130	Nov 27	$0.85	$0.15	54%	5.67	$110.15	$129.85
121/122	141/142	Oct 23	$0.75	$0.25	64%	3.00	$121.25	$141.75
112/113	144/145	Oct 30	$0.54	$0.46	85%	1.17	$112.46	$144.54
118/119	141/142	Oct 30	$0.63	$0.37	72%	1.70	$118.37	$141.63
120/121	141/142	Oct 30	$0.73	$0.27	61%	2.70	$120.27	$141.73
119/120	141/142	Oct 30	$0.65	$0.35	67%	1.86	$119.35	$141.65
118/119	139/140	Oct 30	$0.58	$0.42	72%	1.38	$118.42	$139.58
120/121	139/140	Oct 30	$0.68	$0.32	62%	2.12	$120.32	$139.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$110.00	$120.00	Nov 6	$1.60	$8.40	31%	5.25
$123.00	$124.00	$125.00	Oct 23	$0.10	$0.90	29%	9.00
$125.00	$126.00	$127.00	Oct 23	$0.11	$0.89	22%	8.09
$124.00	$125.00	$126.00	Oct 23	$0.15	$0.85	27%	5.67
$125.00	$126.00	$127.00	Oct 30	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$122.00	$123.00	$124.00	Oct 23	$0.10	$0.90	28%	9.00
$124.00	$125.00	$126.00	Oct 23	$0.14	$0.86	31%	6.14
$123.00	$124.00	$125.00	Oct 23	$0.16	$0.84	31%	5.25
$131.00	$133.00	$135.00	Nov 6	$0.09	$1.91	9%	21.22
$121.00	$122.00	$123.00	Oct 23	$0.13	$0.87	22%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 142 found (best net $-3.40, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 6	-$3.40	$6.60
$115.00	$119.00	1:2	Oct 30	-$1.61	$2.39
$118.00	$122.00	1:2	Nov 13	-$2.00	$2.00
$124.00	$125.00	1:2	Oct 23	-$0.17	$0.83
$142.00	$144.00	1:2	Nov 6	-$0.04	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$142.00	$135.00	1:2	Oct 23	-$4.04	$2.96
$135.00	$130.00	1:2	Nov 20	-$3.95	$1.05
$109.00	$105.00	1:2	Nov 27	-$0.04	$3.96
$123.00	$122.00	1:2	Oct 23	-$0.09	$0.91
$113.00	$110.00	1:2	Nov 20	-$0.12	$2.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 2.58%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 27	$3.20	0.45	0.9%	2.58%	3.51%	--	26
$124.00	Nov 27	$3.50	0.48	0.1%	2.83%	2.95%	--	10
$126.00	Nov 20	$2.70	0.40	1.7%	2.18%	3.92%	28	52
$125.00	Nov 20	$3.05	0.44	0.9%	2.46%	3.39%	370	2.7K
$124.00	Nov 20	$3.40	0.48	0.1%	2.75%	2.87%	7	134
$126.00	Nov 27	$2.58	0.41	1.7%	2.08%	3.82%	--	57
$127.00	Nov 20	$2.22	0.36	2.5%	1.79%	4.34%	23	270
$127.00	Nov 27	$2.19	0.37	2.5%	1.77%	4.31%	2	21
$128.00	Nov 20	$1.91	0.32	3.4%	1.54%	4.89%	97	265
$128.00	Nov 27	$1.81	0.34	3.4%	1.46%	4.81%	4	8

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 13,210

Total Puts 10,024

Put/Call Ratio 0.76

Net Difference 3,186

Prior's Put/Call Breakdown

Total Calls 18,304

Total Puts 26,377

Put/Call Ratio 1.44

Net Difference -8,073

Prior 7-Day Put/Call Summary

Total Calls 262,872

Total Puts 301,761

Average Put/Call Ratio 1.28

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