C - Options Database

CITIGROUP INC

$121.04 +0.35%

$121.40 (+0.29%)🌙

as of 10/26 06:06 PM

(10/23 18:01) ◀

Monday, October 26, 2026 (6:06pm)

▶ (10/27 18:06)

◀ 10/26 18:06 ▶

Option Volume

Detail

ℹ

Current (10/26) 43,106

Calls: 17,111 (40%)

Puts: 25,995 (60%)

Prior (10/23) 40,451

Calls: 18,116 (45%)

Puts: 22,335 (55%)

Current vs Prior +6.56%

Calls: -5.55% (Calls)

Puts: +16.39% (Puts)

Prior 7-Day Total 422,666

Calls: 164,171 (39%)

Puts: 258,495 (61%)

Prior 7-Day Average 60,380

Calls: 23,453 (39%)

Puts: 36,927 (61%)

Current vs Prior 7-Day Avg -28.61%

Calls: -27.04%

Puts: -29.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $16.54M

Calls: $3.82M (23%)

Puts: $12.72M (77%)

Prior (10/23) $9.24M

Calls: $3.81M (41%)

Puts: $5.43M (59%)

Current vs Prior +79.10%

Calls: +0.43%

Puts: +134.30%

Prior 7-Day Total $102.80M

Calls: $41.93M (41%)

Puts: $60.87M (59%)

Prior 7-Day Average $14.69M

Calls: $5.99M (41%)

Puts: $8.70M (59%)

Current vs Prior 7-Day Avg +12.63%

Calls: -36.15%

Puts: +46.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.52

Prior (10/23) 1.23

Current vs Prior +23.22%

Prior 7-Day Average 1.43

Current vs Prior 7-Day Avg +6.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 1,074,489

Calls: 431,045 (40%)

Puts: 643,444 (60%)

Prior (10/23) 1,115,400

Calls: 450,928 (40%)

Puts: 664,472 (60%)

Current vs Prior -3.67%

Prior 7-Day Total 7,362,530

Calls: 3,072,945 (42%)

Puts: 4,289,585 (58%)

Prior 7-Day Average 1,051,790

Calls: 438,992 (42%)

Puts: 612,797 (58%)

Current vs Prior 7-Day Avg +2.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.21% | 4.78%6.55% | 10.97%

Prior 3.62% | 5.13%6.66% | 10.97%

Current vs Prior -11.52% | -6.79%-1.59% | +0.03%

Prior 7-Day Avg 2.75% | 4.39%5.34% | 10.50%

Current vs 7-Day Avg +16.69% | +8.94%+22.77% | +4.54%

Prior 7-Day Eod 3.62% | 5.13%6.66% | 10.97%

Current vs 7-Day Eod -11.52% | -6.79%-1.59% | +0.03%

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 18.23% | 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

Strong bearish conviction with 77% of dollar volume in puts ($12.72M) vs calls ($3.82M). Elevated premium activity with dollar volume up 79% vs prior. Extreme bearish P/C ratio of 1.52 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 13 of results (avg 8.1%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	0.70	0.75	$0.73	6.8%	167	0.16	3.2K
$100.00	Dec 4	20.95	22.55	$21.75	7.4%	2	1.00	--
$100.00	Nov 20	20.80	22.55	$21.68	8.1%	--	1.00	285
$125.00	Nov 20	1.85	2.01	$1.93	8.3%	821	0.33	2.7K
$121.00	Oct 30	1.67	1.82	$1.75	8.6%	694	0.52	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	9.65	10.35	$10.00	7.0%	5	0.83	2.6K
$126.00	Nov 20	6.55	7.05	$6.80	7.4%	1	0.70	6
$120.00	Nov 20	3.15	3.40	$3.28	7.6%	29	0.46	6.1K
$145.00	Nov 20	23.10	25.10	$24.10	8.3%	--	0.98	219
$128.00	Nov 13	7.65	8.35	$8.00	8.7%	2	0.81	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 30	0.05	0.06	$0.06	16.7%	71	0.03	301
$124.00	Oct 30	0.54	0.63	$0.59	15.3%	463	0.25	290
$123.00	Oct 30	0.82	0.94	$0.88	13.6%	1.5K	0.33	1.9K
$135.00	Nov 20	0.21	0.25	$0.23	17.4%	81	0.06	8.1K
$125.00	Nov 6	0.87	1.02	$0.95	15.8%	76	0.26	266

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 30	0.36	0.43	$0.40	17.5%	52	0.17	1.4K
$118.00	Oct 30	0.54	0.61	$0.57	12.3%	32	0.23	2.7K
$119.00	Oct 30	0.76	0.89	$0.83	15.7%	88	0.30	540

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Oct 30	12.00	13.55	$12.78	12.1%	1	1.00	--
$110.00	Oct 30	10.85	12.55	$11.70	14.5%	2	1.00	13
$111.00	Oct 30	9.90	11.55	$10.73	15.4%	1	1.00	--
$113.00	Oct 30	8.00	9.60	$8.80	18.2%	2	1.00	35
$110.00	Nov 6	11.05	12.50	$11.78	12.3%	--	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 30	8.60	10.30	$9.45	18.0%	3	0.98	46
$130.00	Oct 30	7.65	9.85	$8.75	25.1%	29	0.98	148
$134.00	Oct 30	11.55	13.70	$12.63	17.0%	1	0.98	--
$145.00	Nov 20	23.10	25.10	$24.10	8.3%	--	0.98	219
$140.00	Nov 6	18.10	20.25	$19.18	11.2%	--	0.98	50

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 20.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 30	0.82	0.94	$0.88	13.6%	1.5K	0.33	1.9K
$125.00	Oct 30	0.34	0.43	$0.39	23.1%	1.4K	0.18	3.0K
$122.00	Oct 30	1.17	1.37	$1.27	15.7%	943	0.43	369
$125.00	Nov 20	1.85	2.01	$1.93	8.3%	821	0.33	2.7K
$121.00	Oct 30	1.67	1.82	$1.75	8.6%	694	0.52	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	1.45	1.62	$1.54	11.0%	2.5K	0.26	7.2K
$100.00	Nov 20	0.14	0.19	$0.17	29.4%	1.5K	0.03	10.2K
$115.00	Oct 30	0.14	0.20	$0.17	35.3%	853	0.08	1.2K
$122.00	Oct 30	1.98	2.28	$2.13	14.1%	593	0.57	354
$110.00	Nov 20	0.60	0.74	$0.67	20.9%	474	0.13	43.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 18.9%, max 30.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Oct 30	Dec 4	33.4%	25.8%	29.1%	3	168
$121.00	Oct 30	Dec 4	32.5%	26.4%	23.3%	698	599
$119.00	Oct 30	Nov 20	33.8%	29.5%	14.7%	400	199
$122.00	Oct 30	Nov 27	33.1%	29.1%	13.8%	979	383
$123.00	Oct 30	Dec 4	32.6%	29.0%	12.6%	1.5K	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Oct 30	Dec 4	35.1%	26.9%	30.8%	56	1.4K
$120.00	Oct 30	Dec 4	33.4%	25.8%	29.1%	183	1.2K
$119.00	Oct 30	Dec 4	33.8%	26.7%	26.9%	90	542
$121.00	Oct 30	Dec 4	32.5%	26.4%	23.3%	101	268
$118.00	Oct 30	Nov 27	34.4%	28.2%	22.1%	32	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.38, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Oct 30	$0.42	$0.58	$0.42	96%	1.38	$115.42
$118.00	$120.00	Nov 27	$1.00	$1.00	$1.00	63%	1.00	$119.00
$120.00	$121.00	Nov 27	$0.35	$0.65	$0.35	55%	1.86	$120.35
$132.00	$135.00	Dec 4	$0.21	$2.79	$0.21	16%	13.29	$132.21
$119.00	$120.00	Nov 6	$0.48	$0.52	$0.48	63%	1.08	$119.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$126.00	Nov 27	$2.62	$1.38	$2.62	81%	0.53	$127.38
$133.00	$132.00	Nov 27	$0.47	$0.53	$0.47	88%	1.13	$132.53
$128.00	$127.00	Nov 6	$0.45	$0.55	$0.45	86%	1.22	$127.55
$130.00	$129.00	Nov 13	$0.48	$0.52	$0.48	87%	1.08	$129.52
$137.00	$136.00	Nov 27	$0.62	$0.38	$0.62	92%	0.61	$136.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 1.00, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$144.00	$145.00	Nov 6	$0.50	$0.50	$0.50	92%	1.00	$144.50
$139.00	$140.00	Nov 6	$0.23	$0.23	$0.77	94%	0.30	$139.23
$131.00	$132.00	Dec 4	$0.37	$0.37	$0.63	80%	0.59	$131.37
$124.00	$125.00	Nov 27	$0.51	$0.51	$0.49	60%	1.04	$124.51
$122.00	$123.00	Nov 13	$0.56	$0.56	$0.44	55%	1.27	$122.56

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Nov 27	$0.54	$0.54	$0.46	59%	1.17	$118.46
$121.00	$120.00	Dec 4	$0.60	$0.60	$0.40	50%	1.50	$120.40
$114.00	$113.00	Nov 6	$0.25	$0.25	$0.75	82%	0.33	$113.75
$115.00	$114.00	Nov 13	$0.31	$0.31	$0.69	76%	0.45	$114.69
$111.00	$110.00	Nov 13	$0.18	$0.18	$0.82	88%	0.22	$110.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.96, cheapest $0.74)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Oct 30	Nov 6	$0.74	33.4%	30.7%
$123.00	Oct 30	Nov 6	$0.67	32.6%	30.6%
$122.00	Oct 30	Nov 6	$0.72	33.1%	31.4%
$121.00	Oct 30	Nov 6	$0.76	32.5%	32.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Oct 30	Nov 6	$1.13	33.4%	30.7%
$119.00	Oct 30	Nov 6	$1.09	33.8%	31.6%
$123.00	Oct 30	Nov 6	$1.12	32.6%	30.6%
$122.00	Oct 30	Nov 6	$1.15	33.1%	31.4%
$121.00	Oct 30	Nov 6	$1.26	32.5%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.74% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Oct 30	$1.75	$1.57	$3.32	$117.68	$124.32	2.74%
$122.00	Oct 30	$1.27	$2.13	$3.40	$118.60	$125.40	2.81%
$120.00	Oct 30	$2.31	$1.16	$3.47	$116.53	$123.47	2.87%
$123.00	Oct 30	$0.88	$2.76	$3.64	$119.36	$126.64	3.01%
$124.00	Oct 30	$0.59	$3.35	$3.94	$120.06	$127.94	3.26%
$119.00	Oct 30	$3.13	$0.83	$3.96	$115.04	$122.96	3.27%
$118.00	Oct 30	$3.85	$0.57	$4.42	$113.58	$122.42	3.65%
$125.00	Oct 30	$0.39	$4.10	$4.49	$120.51	$129.49	3.71%
$126.00	Oct 30	$0.25	$4.88	$5.13	$120.87	$131.13	4.24%
$117.00	Oct 30	$4.75	$0.40	$5.15	$111.85	$122.15	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.54% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$126.00	$117.00	Oct 30	$0.25	$0.40	$0.65	$116.35	$126.65
$125.00	$117.00	Oct 30	$0.39	$0.40	$0.79	$116.21	$125.79
$126.00	$118.00	Oct 30	$0.25	$0.57	$0.82	$117.18	$126.82
$125.00	$118.00	Oct 30	$0.39	$0.57	$0.96	$117.04	$125.96
$124.00	$117.00	Oct 30	$0.59	$0.40	$0.99	$116.01	$124.99
$124.00	$118.00	Oct 30	$0.59	$0.57	$1.16	$116.84	$125.16
$126.00	$119.00	Oct 30	$0.25	$0.83	$1.08	$117.92	$127.08
$125.00	$119.00	Oct 30	$0.39	$0.83	$1.22	$117.78	$126.22
$124.00	$119.00	Oct 30	$0.59	$0.83	$1.42	$117.58	$125.42
$123.00	$117.00	Oct 30	$0.88	$0.40	$1.28	$115.72	$124.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 3.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
113/114	144/145	Nov 6	$0.75	$0.25	74%	3.00	$113.25	$144.75
116/117	144/145	Nov 6	$0.79	$0.21	63%	3.76	$116.21	$144.79
117/118	144/145	Nov 6	$0.81	$0.19	58%	4.26	$117.19	$144.81
115/116	144/145	Nov 6	$0.62	$0.38	68%	1.63	$115.38	$144.62
111/113	144/145	Nov 6	$0.70	$1.30	79%	0.54	$112.30	$144.70
113/114	139/140	Nov 6	$0.48	$0.52	76%	0.92	$113.52	$139.48
114/115	131/132	Dec 4	$0.67	$0.33	51%	2.03	$114.33	$131.67
116/117	139/140	Nov 6	$0.52	$0.48	65%	1.08	$116.48	$139.52
117/118	139/140	Nov 6	$0.54	$0.46	60%	1.17	$117.46	$139.54
115/116	131/132	Dec 4	$0.65	$0.35	48%	1.86	$115.35	$131.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.13	$4.87	9%	37.46
$120.00	$121.00	$122.00	Oct 30	$0.08	$0.92	20%	11.50
$121.00	$122.00	$123.00	Oct 30	$0.09	$0.91	19%	10.11
$124.00	$125.00	$126.00	Oct 30	$0.06	$0.94	12%	15.67
$122.00	$123.00	$124.00	Oct 30	$0.10	$0.90	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$121.00	$122.00	$123.00	Oct 30	$0.07	$0.93	19%	13.29
$119.00	$120.00	$121.00	Oct 30	$0.08	$0.92	18%	11.50
$118.00	$119.00	$120.00	Oct 30	$0.07	$0.93	16%	13.29
$117.00	$118.00	$119.00	Nov 6	$0.06	$0.94	11%	15.67
$121.00	$122.00	$123.00	Nov 20	$0.05	$0.95	8%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-0.10, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$136.00	$140.00	1:2	Nov 27	-$0.02	$3.98
$140.00	$145.00	1:2	Nov 20	-$0.03	$4.97
$125.00	$126.00	1:2	Oct 30	-$0.11	$0.89
$129.00	$130.00	1:2	Oct 30	$0.00	$1.00
$124.00	$125.00	1:2	Oct 30	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$105.00	1:2	Nov 27	-$0.10	$3.90
$113.00	$110.00	1:2	Nov 20	-$0.25	$2.75
$105.00	$100.00	1:2	Nov 20	-$0.05	$4.95
$105.00	$100.00	1:2	Nov 13	-$0.01	$4.99
$113.00	$111.00	1:2	Nov 6	-$0.08	$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.33%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$124.00	Dec 4	$2.82	0.41	2.5%	2.33%	4.78%	2	--
$123.00	Dec 4	$3.10	0.44	1.6%	2.56%	4.18%	2	1
$125.00	Dec 4	$2.33	0.37	3.3%	1.92%	5.20%	3	--
$127.00	Dec 4	$1.77	0.31	4.9%	1.46%	6.39%	2	3
$122.00	Nov 27	$3.15	0.47	0.8%	2.60%	3.40%	36	14
$123.00	Nov 27	$2.72	0.43	1.6%	2.25%	3.87%	46	15
$124.00	Nov 27	$2.33	0.40	2.5%	1.92%	4.37%	6	18
$128.00	Dec 4	$1.47	0.28	5.8%	1.21%	6.96%	5	2
$125.00	Nov 27	$1.97	0.35	3.3%	1.63%	4.90%	128	29
$129.00	Dec 4	$1.31	0.25	6.6%	1.08%	7.66%	4	2

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 17,111

Total Puts 25,995

Put/Call Ratio 1.52

Net Difference -8,884

Prior's Put/Call Breakdown

Total Calls 18,116

Total Puts 22,335

Put/Call Ratio 1.23

Net Difference -4,219

Prior 7-Day Put/Call Summary

Total Calls 164,171

Total Puts 258,495

Average Put/Call Ratio 1.43

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