C - Options Database

CITIGROUP INC

$120.62 -1.54%

$120.61 (-0.01%)🌙

as of 10/23 06:01 PM

(10/22 18:05) ◀

Friday, October 23, 2026 (6:01pm)

▶ (10/26 18:06)

◀ 10/23 18:01 ▶

Option Volume

Detail

ℹ

Current (10/23) 40,451

Calls: 18,116 (45%)

Puts: 22,335 (55%)

Prior (10/22) 44,777

Calls: 22,740 (51%)

Puts: 22,037 (49%)

Current vs Prior -9.66%

Calls: -20.33% (Calls)

Puts: +1.35% (Puts)

Prior 7-Day Total 499,885

Calls: 221,709 (44%)

Puts: 278,176 (56%)

Prior 7-Day Average 71,412

Calls: 31,672 (44%)

Puts: 39,739 (56%)

Current vs Prior 7-Day Avg -43.36%

Calls: -42.80%

Puts: -43.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $9.24M

Calls: $3.81M (41%)

Puts: $5.43M (59%)

Prior (10/22) $9.34M

Calls: $4.81M (51%)

Puts: $4.54M (49%)

Current vs Prior -1.16%

Calls: -20.79%

Puts: +19.63%

Prior 7-Day Total $121.72M

Calls: $50.36M (41%)

Puts: $71.37M (59%)

Prior 7-Day Average $17.39M

Calls: $7.19M (41%)

Puts: $10.20M (59%)

Current vs Prior 7-Day Avg -46.89%

Calls: -47.06%

Puts: -46.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.23

Prior (10/22) 0.97

Current vs Prior +27.22%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -7.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 1,115,400

Calls: 450,928 (40%)

Puts: 664,472 (60%)

Prior (10/22) 1,098,991

Calls: 443,264 (40%)

Puts: 655,727 (60%)

Current vs Prior +1.49%

Prior 7-Day Total 7,398,178

Calls: 3,119,108 (42%)

Puts: 4,279,070 (58%)

Prior 7-Day Average 1,056,882

Calls: 445,586 (42%)

Puts: 611,295 (58%)

Current vs Prior 7-Day Avg +5.54%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.85% | 3.62%6.66% | 10.97%

Prior 1.83% | 3.93%6.82% | 11.04%

Current vs Prior +98.15% | +30.44%-2.33% | -0.69%

Prior 7-Day Avg 2.65% | 4.29%4.81% | 10.29%

Current vs 7-Day Avg +36.57% | +19.72%+38.44% | +6.59%

Prior 7-Day Eod 1.83% | 3.93%6.82% | 11.04%

Current vs 7-Day Eod +98.15% | +30.44%-2.33% | -0.69%

Sentiment BEARISHBULLISH

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 18.23% | 12.69%

Calls: 16.58% | 15.14%

Puts: 19.89% | 10.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 19 of results (avg 9.2%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	15.55	17.00	$16.27	8.9%	--	0.95	159
$140.00	Nov 20	0.10	0.11	$0.11	9.1%	357	0.03	4.3K
$110.00	Nov 20	10.95	12.00	$11.48	9.1%	1	0.88	158
$100.00	Oct 30	20.30	22.30	$21.30	9.4%	2	1.00	5
$118.00	Nov 20	4.90	5.40	$5.15	9.7%	195	0.61	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	6.20	6.65	$6.43	7.0%	9	0.68	2.6K
$124.00	Nov 20	5.55	6.00	$5.78	7.8%	4	0.64	30
$119.00	Nov 20	3.00	3.25	$3.13	8.0%	132	0.43	153
$123.00	Nov 20	4.90	5.35	$5.13	8.8%	6	0.60	199
$122.00	Nov 20	4.35	4.75	$4.55	8.8%	8	0.56	214

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.57, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 30	0.20	0.24	$0.22	18.2%	48	0.10	387
$140.00	Nov 20	0.10	0.11	$0.11	9.1%	357	0.03	4.3K
$132.00	Nov 20	0.47	0.57	$0.52	19.2%	26	0.12	131
$130.00	Nov 20	0.70	0.85	$0.77	19.5%	116	0.16	3.2K
$129.00	Nov 20	0.84	1.00	$0.92	17.4%	9	0.19	80

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 30	0.57	0.69	$0.63	19.0%	208	0.22	1.4K
$118.00	Oct 30	0.78	0.93	$0.86	17.4%	182	0.28	2.6K
$105.00	Nov 20	0.33	0.40	$0.37	18.9%	14	0.07	2.8K
$110.00	Nov 20	0.71	0.83	$0.77	15.6%	33	0.14	43.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	20.20	22.80	$21.50	12.1%	--	1.00	285
$100.00	Oct 30	20.30	22.30	$21.30	9.4%	2	1.00	5
$117.00	Oct 23	3.25	5.75	$4.50	55.6%	2	0.99	16
$110.00	Oct 23	9.35	12.30	$10.83	27.2%	13	0.99	14
$105.00	Oct 30	15.20	17.70	$16.45	15.2%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 23	0.08	0.56	$0.32	150.0%	351	1.00	1.5K
$122.00	Oct 23	0.68	1.54	$1.11	77.5%	197	1.00	705
$123.00	Oct 23	1.68	2.57	$2.13	41.8%	409	1.00	2.4K
$124.00	Oct 23	2.95	3.80	$3.38	25.1%	122	1.00	493
$125.00	Oct 23	3.90	4.85	$4.38	21.7%	859	1.00	2.4K

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 30.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 23	0.01	0.13	$0.07	171.4%	1.8K	0.28	577
$123.00	Oct 30	0.95	1.06	$1.00	11.0%	1.4K	0.33	1.4K
$122.00	Oct 23	0.00	0.01	$0.01	100.0%	1.2K	0.02	856
$120.00	Oct 23	0.53	0.89	$0.71	50.7%	997	0.93	123
$123.00	Oct 23	0.00	0.01	$0.01	100.0%	930	0.01	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.00	0.03	$0.02	150.0%	2.5K	0.07	7.4K
$100.00	Nov 20	0.15	0.23	$0.19	42.1%	1.6K	0.04	10.2K
$110.00	Oct 30	0.05	0.08	$0.07	42.9%	1.4K	0.03	932
$115.00	Oct 30	0.28	0.37	$0.33	27.3%	1.1K	0.12	1.9K
$120.00	Oct 30	1.40	1.67	$1.54	17.5%	908	0.43	794

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 2080.8%, max 3543.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 23	Nov 20	1058.7%	29.6%	3480.3%	10	40
$116.00	Oct 23	Nov 13	739.4%	29.0%	2446.0%	1	51
$118.00	Oct 23	Nov 27	350.4%	26.4%	1226.7%	16	87
$121.00	Oct 23	Dec 4	45.7%	29.8%	53.3%	1.8K	577

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 23	Dec 4	1058.7%	29.1%	3543.4%	1	159
$116.00	Oct 23	Dec 4	739.4%	27.2%	2617.2%	2	626
$118.00	Oct 23	Dec 4	350.4%	27.0%	1198.4%	221	602

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.13, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Oct 23	$0.50	$0.50	$0.50	77%	1.00	$116.50
$118.00	$119.00	Oct 23	$0.54	$0.46	$0.54	81%	0.85	$118.54
$117.00	$118.00	Nov 6	$0.42	$0.58	$0.42	70%	1.38	$117.42
$119.00	$120.00	Nov 20	$0.32	$0.68	$0.32	57%	2.13	$119.32
$123.00	$124.00	Nov 27	$0.22	$0.78	$0.22	41%	3.55	$123.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Oct 23	$0.47	$0.53	$0.47	100%	1.13	$125.53
$124.00	$123.00	Oct 30	$0.48	$0.52	$0.48	75%	1.08	$123.52
$126.00	$125.00	Nov 6	$0.60	$0.40	$0.60	80%	0.67	$125.40
$126.00	$125.00	Nov 13	$0.55	$0.45	$0.55	74%	0.82	$125.45
$117.00	$116.00	Nov 27	$0.19	$0.81	$0.19	36%	4.26	$116.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 4.56, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$140.00	Nov 6	$0.43	$0.43	$0.57	90%	0.75	$139.43
$128.00	$129.00	Nov 27	$0.42	$0.42	$0.58	76%	0.72	$128.42
$135.00	$141.00	Dec 4	$0.51	$0.51	$5.49	87%	0.09	$135.51
$122.00	$123.00	Nov 27	$0.63	$0.63	$0.37	55%	1.70	$122.63
$126.00	$127.00	Nov 13	$0.39	$0.39	$0.61	74%	0.64	$126.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 23	$0.82	$0.82	$0.18	85%	4.56	$110.18
$116.00	$115.00	Oct 23	$0.82	$0.82	$0.18	77%	4.56	$115.18
$111.00	$110.00	Nov 13	$0.41	$0.41	$0.59	83%	0.69	$110.59
$118.00	$117.00	Oct 23	$0.33	$0.33	$0.67	81%	0.49	$117.67
$120.00	$119.00	Dec 4	$0.57	$0.57	$0.43	53%	1.33	$119.43

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.32% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Oct 23	$0.07	$0.32	$0.39	$120.61	$121.39	0.32%
$120.00	Oct 23	$0.71	$0.02	$0.73	$119.27	$120.73	0.61%
$122.00	Oct 23	$0.01	$1.11	$1.12	$120.88	$123.12	0.93%
$119.00	Oct 23	$2.05	$0.01	$2.06	$116.94	$121.06	1.71%
$123.00	Oct 23	$0.01	$2.13	$2.14	$120.86	$125.14	1.77%
$118.00	Oct 23	$2.59	$0.34	$2.93	$115.07	$120.93	2.43%
$124.00	Oct 23	$0.04	$3.38	$3.42	$120.58	$127.42	2.84%
$121.00	Oct 30	$1.85	$2.01	$3.86	$117.14	$124.86	3.20%
$120.00	Oct 30	$2.36	$1.54	$3.90	$116.10	$123.90	3.23%
$122.00	Oct 30	$1.40	$2.57	$3.97	$118.03	$125.97	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.22% of stock, avg 3.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$114.00	Oct 23	$0.07	$0.20	$0.27	$113.73	$121.27
$127.00	$114.00	Oct 23	$0.12	$0.20	$0.32	$113.68	$127.32
$121.00	$118.00	Oct 23	$0.07	$0.34	$0.41	$117.59	$121.41
$127.00	$118.00	Oct 23	$0.12	$0.34	$0.46	$117.54	$127.46
$125.00	$116.00	Oct 30	$0.47	$0.45	$0.92	$115.08	$125.92
$121.00	$116.00	Oct 23	$0.07	$0.92	$0.99	$115.01	$121.99
$121.00	$111.00	Oct 23	$0.07	$0.85	$0.92	$110.08	$121.92
$127.00	$111.00	Oct 23	$0.12	$0.85	$0.97	$110.03	$127.97
$125.00	$117.00	Oct 30	$0.47	$0.63	$1.10	$115.90	$126.10
$127.00	$116.00	Oct 23	$0.12	$0.92	$1.04	$114.96	$128.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 1.78, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/113	141/142	Oct 23	$1.28	$0.72	67%	1.78	$111.72	$142.28
111/113	139/140	Oct 23	$1.28	$0.72	66%	1.78	$111.72	$140.28
110/111	126/127	Nov 13	$0.80	$0.20	58%	4.00	$110.20	$126.80
113/114	139/140	Nov 6	$0.61	$0.39	72%	1.56	$113.39	$139.61
112/113	139/140	Nov 6	$0.56	$0.44	75%	1.27	$112.44	$139.56
115/116	139/140	Nov 6	$0.67	$0.33	64%	2.03	$115.33	$139.67
116/117	139/140	Nov 6	$0.71	$0.29	59%	2.45	$116.29	$139.71
110/111	124/125	Nov 13	$0.80	$0.20	49%	4.00	$110.20	$124.80
114/115	139/140	Nov 6	$0.59	$0.41	68%	1.44	$114.41	$139.59
110/111	131/132	Nov 13	$0.54	$0.46	72%	1.17	$110.46	$131.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Oct 23	$0.58	$0.42	91%	0.72
$121.00	$122.00	$123.00	Oct 23	$0.06	$0.94	26%	15.67
$121.00	$122.00	$123.00	Oct 30	$0.05	$0.95	16%	19.00
$120.00	$121.00	$122.00	Oct 30	$0.06	$0.94	16%	15.67
$123.00	$124.00	$125.00	Oct 30	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$119.00	$120.00	$121.00	Oct 23	$0.29	$0.71	98%	2.45
$120.00	$121.00	$122.00	Oct 23	$0.49	$0.51	93%	1.04
$100.00	$105.00	$110.00	Nov 13	$0.18	$4.82	9%	26.78
$100.00	$105.00	$110.00	Nov 20	$0.22	$4.78	10%	21.73
$121.00	$122.00	$123.00	Oct 30	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.57, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$119.00	1:2	Oct 30	-$0.57	$2.43
$122.00	$126.00	1:2	Dec 4	-$0.78	$3.22
$118.00	$121.00	1:2	Nov 13	-$1.31	$1.69
$131.00	$135.00	1:2	Dec 4	-$0.27	$3.73
$117.00	$118.00	1:2	Oct 23	-$0.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$122.00	1:2	Oct 23	-$0.09	$0.91
$109.00	$105.00	1:2	Dec 4	-$0.05	$3.95
$109.00	$105.00	1:2	Nov 27	-$0.07	$3.93
$105.00	$100.00	1:2	Nov 20	-$0.01	$4.99
$113.00	$110.00	1:2	Nov 20	-$0.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 3.36%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$121.00	Dec 4	$4.05	0.50	0.3%	3.36%	3.67%	2	--
$122.00	Dec 4	$3.45	0.46	1.1%	2.86%	4.00%	2	1
$126.00	Dec 4	$1.99	0.33	4.5%	1.65%	6.11%	4	--
$127.00	Dec 4	$1.77	0.31	5.3%	1.47%	6.76%	3	--
$122.00	Nov 27	$3.00	0.45	1.1%	2.49%	3.63%	2	12
$124.00	Nov 27	$2.31	0.38	2.8%	1.92%	4.72%	--	18
$121.00	Nov 27	$3.40	0.49	0.3%	2.82%	3.13%	12	13
$128.00	Dec 4	$1.51	0.27	6.1%	1.25%	7.37%	2	--
$122.00	Nov 20	$2.88	0.44	1.1%	2.39%	3.53%	17	106
$123.00	Nov 27	$2.50	0.41	2.0%	2.07%	4.05%	1	15

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 18,116

Total Puts 22,335

Put/Call Ratio 1.23

Net Difference -4,219

Prior's Put/Call Breakdown

Total Calls 22,740

Total Puts 22,037

Put/Call Ratio 0.97

Net Difference 703

Prior 7-Day Put/Call Summary

Total Calls 221,709

Total Puts 278,176

Average Put/Call Ratio 1.33

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