C - Options Database

CITIGROUP INC

$122.51 -1.08%

$122.72 (+0.17%)🌙

as of 10/22 06:05 PM

(10/21 18:05) ◀

Thursday, October 22, 2026 (6:05pm)

▶ (10/23 18:01)

◀ 10/22 18:05 ▶

Option Volume

Detail

ℹ

Current (10/22) 44,777

Calls: 22,740 (51%)

Puts: 22,037 (49%)

Prior (10/21) 23,234

Calls: 13,210 (57%)

Puts: 10,024 (43%)

Current vs Prior +92.72%

Calls: +72.14% (Calls)

Puts: +119.84% (Puts)

Prior 7-Day Total 557,107

Calls: 256,282 (46%)

Puts: 300,825 (54%)

Prior 7-Day Average 79,586

Calls: 36,611 (46%)

Puts: 42,975 (54%)

Current vs Prior 7-Day Avg -43.74%

Calls: -37.89%

Puts: -48.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $9.34M

Calls: $4.81M (51%)

Puts: $4.54M (49%)

Prior (10/21) $5.66M

Calls: $3.41M (60%)

Puts: $2.25M (40%)

Current vs Prior +65.05%

Calls: +41.06%

Puts: +101.36%

Prior 7-Day Total $133.15M

Calls: $58.41M (44%)

Puts: $74.74M (56%)

Prior 7-Day Average $19.02M

Calls: $8.34M (44%)

Puts: $10.68M (56%)

Current vs Prior 7-Day Avg -50.88%

Calls: -42.38%

Puts: -57.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.97

Prior (10/21) 0.76

Current vs Prior +27.71%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -25.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 1,098,991

Calls: 443,264 (40%)

Puts: 655,727 (60%)

Prior (10/21) 1,097,448

Calls: 438,132 (40%)

Puts: 659,316 (60%)

Current vs Prior +0.14%

Prior 7-Day Total 7,412,291

Calls: 3,148,163 (42%)

Puts: 4,264,128 (58%)

Prior 7-Day Average 1,058,898

Calls: 449,737 (42%)

Puts: 609,161 (58%)

Current vs Prior 7-Day Avg +3.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.83% | 3.93%6.82% | 11.04%

Prior 2.16% | 3.86%6.60% | 10.71%

Current vs Prior -15.50% | +1.94%+3.19% | +3.15%

Prior 7-Day Avg 3.02% | 4.49%4.47% | 10.11%

Current vs 7-Day Avg -39.52% | -12.40%+52.60% | +9.24%

Prior 7-Day Eod 2.16% | 3.86%6.60% | 10.71%

Current vs 7-Day Eod -15.50% | +1.94%+3.19% | +3.15%

Sentiment BULLISHBEARISH

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 16.35% | 11.86%

Calls: 14.68% | 14.14%

Puts: 18.03% | 9.58%

Current vs 7-Day Avg +11.49% | +6.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 93% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 14 of results (avg 8.9%, best 7.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 30	2.42	2.62	$2.52	7.9%	187	0.55	128
$124.00	Nov 20	3.00	3.25	$3.13	8.0%	38	0.44	140
$120.00	Nov 20	5.05	5.50	$5.28	8.5%	315	0.60	788
$128.00	Nov 6	0.82	0.90	$0.86	9.3%	46	0.22	121
$119.00	Nov 20	5.55	6.10	$5.82	9.5%	240	0.65	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	2.82	3.05	$2.93	7.8%	31	0.40	6.1K
$127.00	Nov 20	6.45	7.00	$6.73	8.2%	1	0.68	10
$119.00	Nov 20	2.45	2.68	$2.57	8.9%	51	0.36	123
$118.00	Nov 20	2.13	2.33	$2.23	9.0%	17	0.33	544
$125.00	Nov 20	5.20	5.70	$5.45	9.2%	22	0.60	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.69, cheapest $0.84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 30	0.76	0.91	$0.84	17.9%	145	0.27	355
$130.00	Nov 6	0.48	0.58	$0.53	18.9%	328	0.15	201
$129.00	Nov 6	0.63	0.76	$0.70	18.6%	6	0.18	285
$128.00	Nov 6	0.82	0.90	$0.86	9.3%	46	0.22	121
$135.00	Nov 20	0.41	0.49	$0.45	17.8%	28	0.10	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 30	0.56	0.68	$0.62	19.4%	1.1K	0.20	1.8K
$119.00	Oct 30	0.76	0.92	$0.84	19.0%	399	0.25	141
$113.00	Nov 6	0.47	0.56	$0.52	17.3%	54	0.12	20
$114.00	Nov 6	0.57	0.69	$0.63	19.0%	139	0.14	53
$115.00	Nov 6	0.72	0.84	$0.78	15.4%	255	0.17	206

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 23	11.60	13.95	$12.77	18.4%	9	1.00	17
$114.00	Oct 23	6.80	10.55	$8.68	43.2%	--	1.00	19
$115.00	Oct 23	6.65	8.65	$7.65	26.1%	22	1.00	65
$116.00	Oct 23	5.65	8.55	$7.10	40.8%	--	1.00	41
$117.00	Oct 23	4.65	7.45	$6.05	46.3%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	16.10	18.45	$17.27	13.6%	1	1.00	1
$135.00	Oct 23	10.90	14.25	$12.58	26.6%	1	0.99	10
$129.00	Oct 23	5.45	8.25	$6.85	40.9%	160	0.98	107
$132.00	Oct 23	7.90	11.25	$9.57	35.0%	20	0.98	13
$128.00	Oct 23	3.90	7.05	$5.48	57.5%	350	0.97	232

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 33.5K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 30	1.06	1.22	$1.14	14.0%	4.4K	0.33	2.1K
$123.00	Oct 30	1.88	2.12	$2.00	12.0%	2.2K	0.48	133
$125.00	Oct 23	0.10	0.18	$0.14	57.1%	1.6K	0.13	6.0K
$122.00	Oct 23	1.06	1.25	$1.16	16.4%	1.1K	0.61	658
$124.00	Oct 23	0.26	0.37	$0.32	34.4%	1.1K	0.25	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	1.34	1.49	$1.42	10.6%	1.8K	0.23	7.2K
$117.00	Oct 30	0.41	0.51	$0.46	21.7%	1.3K	0.15	186
$120.00	Oct 23	0.13	0.19	$0.16	37.5%	1.2K	0.13	7.4K
$118.00	Oct 30	0.56	0.68	$0.62	19.4%	1.1K	0.20	1.8K
$115.00	Oct 30	0.05	0.29	$0.17	141.2%	1.0K	0.07	880

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 85.3%, max 575.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Oct 23	Nov 13	230.6%	34.2%	575.1%	9	1.2K
$121.00	Oct 23	Nov 27	37.1%	27.2%	36.4%	456	418
$122.00	Oct 23	Dec 4	35.8%	27.0%	32.2%	1.1K	658
$124.00	Oct 23	Nov 27	34.4%	29.3%	17.4%	1.1K	1.2K
$123.00	Oct 23	Dec 4	34.3%	30.7%	11.7%	972	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Oct 23	Dec 4	35.8%	27.0%	32.2%	186	717
$121.00	Oct 23	Dec 4	37.1%	28.7%	29.2%	482	1.4K
$124.00	Oct 23	Nov 27	34.4%	29.3%	17.4%	128	599
$123.00	Oct 23	Nov 27	34.3%	29.6%	16.0%	163	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 1.00, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$118.00	Nov 13	$1.00	$1.00	$1.00	80%	1.00	$117.00
$115.00	$116.00	Oct 23	$0.55	$0.45	$0.55	100%	0.82	$115.55
$118.00	$119.00	Oct 30	$0.36	$0.64	$0.36	81%	1.78	$118.36
$120.00	$121.00	Nov 27	$0.18	$0.82	$0.18	60%	4.56	$120.18
$119.00	$120.00	Oct 23	$0.65	$0.35	$0.65	97%	0.54	$119.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$127.00	Nov 13	$0.32	$0.68	$0.32	74%	2.12	$127.68
$133.00	$132.00	Nov 27	$0.53	$0.47	$0.53	83%	0.89	$132.47
$122.00	$121.00	Dec 4	$0.21	$0.79	$0.21	47%	3.76	$121.79
$124.00	$123.00	Nov 20	$0.33	$0.67	$0.33	56%	2.03	$123.67
$129.00	$128.00	Nov 6	$0.63	$0.37	$0.63	81%	0.59	$128.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 0.50, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$135.00	Dec 4	$4.02	$4.02	$7.98	50%	0.50	$127.02
$137.00	$138.00	Oct 23	$0.74	$0.74	$0.26	87%	2.85	$137.74
$131.00	$132.00	Nov 27	$0.39	$0.39	$0.61	77%	0.64	$131.39
$124.00	$125.00	Nov 27	$0.60	$0.60	$0.40	55%	1.50	$124.60
$137.00	$138.00	Nov 6	$0.19	$0.19	$0.81	92%	0.23	$137.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$105.00	Oct 30	$0.74	$0.74	$3.26	88%	0.23	$108.26
$109.00	$105.00	Nov 6	$0.59	$0.59	$3.41	89%	0.17	$108.41
$120.00	$115.00	Dec 4	$1.88	$1.88	$3.12	60%	0.60	$118.12
$111.00	$110.00	Nov 6	$0.30	$0.30	$0.70	88%	0.43	$110.70
$113.00	$110.00	Oct 23	$0.19	$0.19	$2.81	94%	0.07	$112.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.29, cheapest $1.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 23	Oct 30	$1.36	35.8%	29.6%
$123.00	Oct 23	Oct 30	$1.36	34.3%	30.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Oct 23	Oct 30	$1.22	35.8%	29.6%
$123.00	Oct 23	Oct 30	$1.22	34.3%	30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 1.40% of stock, avg 5.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Oct 23	$0.64	$1.08	$1.72	$121.28	$124.72	1.40%
$122.00	Oct 23	$1.16	$0.63	$1.79	$120.21	$123.79	1.46%
$124.00	Oct 23	$0.32	$1.75	$2.07	$121.93	$126.07	1.69%
$121.00	Oct 23	$1.89	$0.34	$2.23	$118.77	$123.23	1.82%
$125.00	Oct 23	$0.14	$2.57	$2.71	$122.29	$127.71	2.21%
$120.00	Oct 23	$2.81	$0.16	$2.97	$117.03	$122.97	2.42%
$126.00	Oct 23	$0.05	$3.40	$3.45	$122.55	$129.45	2.82%
$119.00	Oct 23	$3.46	$0.09	$3.55	$115.45	$122.55	2.90%
$123.00	Oct 30	$2.00	$2.30	$4.30	$118.70	$127.30	3.51%
$124.00	Oct 30	$1.49	$2.87	$4.36	$119.64	$128.36	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.33% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$119.00	Oct 23	$0.32	$0.09	$0.41	$118.59	$124.41
$124.00	$120.00	Oct 23	$0.32	$0.16	$0.48	$119.52	$124.48
$124.00	$113.00	Oct 23	$0.32	$0.20	$0.52	$112.48	$124.52
$124.00	$121.00	Oct 23	$0.32	$0.34	$0.66	$120.34	$124.66
$137.00	$119.00	Oct 23	$0.77	$0.09	$0.86	$118.14	$137.86
$137.00	$120.00	Oct 23	$0.77	$0.16	$0.93	$119.07	$137.93
$137.00	$113.00	Oct 23	$0.77	$0.20	$0.97	$112.03	$137.97
$123.00	$120.00	Oct 23	$0.64	$0.16	$0.80	$119.20	$123.80
$124.00	$122.00	Oct 23	$0.32	$0.63	$0.95	$121.05	$124.95
$123.00	$119.00	Oct 23	$0.64	$0.09	$0.73	$118.27	$123.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.71, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/113	141/142	Oct 23	$1.25	$1.75	79%	0.71	$111.75	$142.25
110/113	139/140	Oct 23	$1.25	$1.75	78%	0.71	$111.75	$140.25
110/113	137/138	Oct 23	$0.93	$2.07	80%	0.45	$112.07	$137.93
110/111	134/135	Nov 6	$0.47	$0.53	80%	0.89	$110.53	$134.47
113/114	131/132	Nov 27	$0.64	$0.36	56%	1.78	$113.36	$131.64
110/111	127/128	Nov 6	$0.58	$0.42	61%	1.38	$110.42	$127.58
114/115	131/132	Nov 27	$0.65	$0.35	53%	1.86	$114.35	$131.65
110/111	131/132	Nov 27	$0.55	$0.45	62%	1.22	$110.45	$131.55
110/111	131/132	Nov 6	$0.41	$0.59	76%	0.69	$110.59	$131.41
110/111	129/130	Nov 6	$0.47	$0.53	70%	0.89	$110.53	$129.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$123.00	$124.00	$125.00	Oct 23	$0.14	$0.86	29%	6.14
$124.00	$125.00	$126.00	Oct 30	$0.05	$0.95	14%	19.00
$122.00	$123.00	$124.00	Oct 23	$0.20	$0.80	36%	4.00
$124.00	$125.00	$126.00	Oct 23	$0.09	$0.91	20%	10.11
$125.00	$126.00	$127.00	Oct 30	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Nov 20	$0.34	$4.66	16%	13.71
$120.00	$121.00	$122.00	Oct 23	$0.11	$0.89	26%	8.09
$121.00	$122.00	$123.00	Oct 23	$0.16	$0.84	34%	5.25
$123.00	$124.00	$125.00	Oct 23	$0.15	$0.85	29%	5.67
$120.00	$121.00	$122.00	Oct 30	$0.08	$0.92	14%	11.50

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 $-0.08, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$123.00	1:2	Oct 23	-$0.12	$0.88
$115.00	$118.00	1:2	Oct 30	-$2.41	$0.59
$121.00	$122.00	1:2	Oct 23	-$0.43	$0.57
$123.00	$124.00	1:2	Oct 23	$0.00	$1.00
$136.00	$140.00	1:2	Nov 27	$0.00	$4.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Dec 4	-$0.08	$4.92
$123.00	$122.00	1:2	Oct 23	-$0.18	$0.82
$124.00	$123.00	1:2	Oct 23	-$0.41	$0.59
$109.00	$105.00	1:2	Nov 27	-$0.05	$3.95
$122.00	$121.00	1:2	Oct 23	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 2.73%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Nov 27	$3.35	0.45	1.2%	2.73%	3.95%	14	10
$123.00	Dec 4	$3.75	0.50	0.4%	3.06%	3.46%	1	--
$123.00	Nov 27	$3.70	0.49	0.4%	3.02%	3.42%	1	15
$126.00	Nov 27	$2.43	0.38	2.9%	1.98%	4.83%	583	57
$124.00	Nov 20	$3.00	0.44	1.2%	2.45%	3.67%	38	140
$123.00	Nov 20	$3.40	0.48	0.4%	2.78%	3.18%	17	70
$127.00	Nov 27	$2.06	0.34	3.7%	1.68%	5.35%	--	23
$125.00	Nov 27	$2.55	0.41	2.0%	2.08%	4.11%	--	26
$125.00	Nov 20	$2.54	0.40	2.0%	2.07%	4.11%	195	2.5K
$126.00	Nov 20	$2.19	0.36	2.9%	1.79%	4.64%	36	78

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 22,740

Total Puts 22,037

Put/Call Ratio 0.97

Net Difference 703

Prior's Put/Call Breakdown

Total Calls 13,210

Total Puts 10,024

Put/Call Ratio 0.76

Net Difference 3,186

Prior 7-Day Put/Call Summary

Total Calls 256,282

Total Puts 300,825

Average Put/Call Ratio 1.31

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