C - Options Database

CITIGROUP INC

$125.76 +1.33%

$126.37 (+0.49%)🌙

as of 10/29 06:07 PM

(10/28 18:09) ◀

Thursday, October 29, 2026 (6:07pm)

▶ (10/30 18:05)

◀ 10/29 18:07 ▶

Option Volume

Detail

ℹ

Current (10/29) 39,826

Calls: 27,713 (70%)

Puts: 12,113 (30%)

Prior (10/28) 22,714

Calls: 10,987 (48%)

Puts: 11,727 (52%)

Current vs Prior +75.34%

Calls: +152.23% (Calls)

Puts: +3.29% (Puts)

Prior 7-Day Total 248,323

Calls: 118,097 (48%)

Puts: 130,226 (52%)

Prior 7-Day Average 35,474

Calls: 16,871 (48%)

Puts: 18,603 (52%)

Current vs Prior 7-Day Avg +12.27%

Calls: +64.26%

Puts: -34.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $14.93M

Calls: $12.96M (87%)

Puts: $1.97M (13%)

Prior (10/28) $5.64M

Calls: $3.30M (59%)

Puts: $2.34M (41%)

Current vs Prior +164.72%

Calls: +292.62%

Puts: -15.92%

Prior 7-Day Total $65.81M

Calls: $28.47M (43%)

Puts: $37.34M (57%)

Prior 7-Day Average $9.40M

Calls: $4.07M (43%)

Puts: $5.33M (57%)

Current vs Prior 7-Day Avg +58.77%

Calls: +218.69%

Puts: -63.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.44

Prior (10/28) 1.07

Current vs Prior -59.05%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -60.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 1,111,097

Calls: 450,367 (41%)

Puts: 660,730 (59%)

Prior (10/28) 1,103,810

Calls: 448,086 (41%)

Puts: 655,724 (59%)

Current vs Prior +0.66%

Prior 7-Day Total 7,657,209

Calls: 3,082,212 (40%)

Puts: 4,574,997 (60%)

Prior 7-Day Average 1,093,887

Calls: 440,316 (40%)

Puts: 653,571 (60%)

Current vs Prior 7-Day Avg +1.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.71% | 3.86%5.92% | 10.28%

Prior 2.33% | 4.46%6.05% | 10.38%

Current vs Prior -26.58% | -13.45%-2.10% | -0.93%

Prior 7-Day Avg 2.64% | 4.38%6.53% | 10.78%

Current vs 7-Day Avg -35.31% | -11.87%-9.24% | -4.61%

Prior 7-Day Eod 2.33% | 4.46%6.05% | 10.38%

Current vs 7-Day Eod -26.58% | -13.45%-2.10% | -0.93%

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 bullish conviction with 87% of dollar volume in calls ($12.96M) vs puts ($1.97M). Massive premium surge with dollar volume up 165% vs prior. Dollar volume significantly above 7-day average (59% higher). Above-average activity with volume up 75% vs prior.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 6 of results (avg 9.0%, best 7.7%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	3.10	3.35	$3.23	7.7%	121	0.49	2.8K
$149.00	Oct 30	22.20	24.20	$23.20	8.6%	2	0.99	--
$150.00	Oct 30	23.15	25.25	$24.20	8.7%	2	0.99	--
$150.00	Nov 20	23.90	26.20	$25.05	9.2%	--	0.98	136
$122.00	Dec 4	2.54	2.80	$2.67	9.7%	9	0.36	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.62, cheapest $0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Nov 20	0.37	0.44	$0.41	17.1%	--	0.10	83
$135.00	Nov 20	0.47	0.56	$0.52	17.3%	1.2K	0.13	7.6K
$133.00	Nov 20	0.74	0.88	$0.81	17.3%	6	0.18	136
$132.00	Nov 20	0.90	1.08	$0.99	18.2%	7	0.21	162
$134.00	Nov 27	0.80	0.97	$0.89	19.1%	1	0.18	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Nov 6	0.87	1.06	$0.97	19.6%	293	0.28	509
$110.00	Nov 20	0.21	0.24	$0.22	13.6%	100	0.05	43.5K
$113.00	Nov 20	0.35	0.40	$0.38	13.2%	34	0.08	147
$114.00	Nov 20	0.42	0.51	$0.47	19.1%	5	0.10	118
$115.00	Nov 20	0.51	0.62	$0.56	19.6%	161	0.12	7.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 30	14.65	16.75	$15.70	13.4%	12	1.00	14
$113.00	Oct 30	11.65	13.70	$12.68	16.2%	2	1.00	36
$114.00	Oct 30	10.80	12.50	$11.65	14.6%	8	1.00	16
$115.00	Oct 30	9.75	11.60	$10.68	17.3%	10	1.00	36
$116.00	Oct 30	8.45	10.70	$9.57	23.5%	--	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 30	23.15	25.25	$24.20	8.7%	2	0.99	--
$149.00	Oct 30	22.20	24.20	$23.20	8.6%	2	0.99	--
$150.00	Nov 20	23.90	26.20	$25.05	9.2%	--	0.98	136
$130.00	Oct 30	3.50	5.15	$4.33	38.1%	40	0.97	18
$145.00	Nov 20	18.90	21.20	$20.05	11.5%	--	0.97	219

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 27.6K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 30	1.04	1.37	$1.21	27.3%	4.1K	0.83	7.9K
$130.00	Nov 20	1.43	1.60	$1.52	11.2%	1.8K	0.29	3.4K
$127.00	Oct 30	0.27	0.38	$0.33	33.3%	1.2K	0.29	744
$135.00	Nov 20	0.47	0.56	$0.52	17.3%	1.2K	0.13	7.6K
$123.00	Oct 30	2.46	3.10	$2.78	23.0%	1.1K	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 30	0.02	0.04	$0.03	66.7%	2.1K	0.03	3.3K
$121.00	Nov 6	0.61	0.96	$0.78	44.9%	1.1K	0.23	749
$126.00	Oct 30	0.82	1.05	$0.94	24.5%	530	0.56	128
$123.00	Oct 30	0.09	0.19	$0.14	71.4%	517	0.12	1.1K
$114.00	Nov 6	0.04	0.15	$0.10	110.0%	442	0.04	286

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 15.3%, max 39.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Oct 30	Dec 4	31.4%	26.0%	20.8%	4.1K	8.0K
$127.00	Oct 30	Dec 4	30.8%	27.0%	14.1%	1.2K	748
$126.00	Oct 30	Dec 4	28.5%	28.3%	0.6%	718	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$124.00	Oct 30	Nov 27	35.7%	25.7%	39.2%	313	386
$125.00	Oct 30	Dec 4	31.4%	26.0%	20.8%	377	413
$127.00	Oct 30	Nov 27	30.8%	28.4%	8.4%	163	48
$126.00	Oct 30	Nov 27	28.5%	27.6%	3.3%	530	361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 0.82, avg 3.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$121.00	Nov 6	$0.55	$0.45	$0.55	100%	0.82	$120.55
$119.00	$120.00	Nov 13	$0.53	$0.47	$0.53	92%	0.89	$119.53
$122.00	$123.00	Dec 4	$0.27	$0.73	$0.27	66%	2.70	$122.27
$120.00	$121.00	Nov 20	$0.45	$0.55	$0.45	80%	1.22	$120.45
$122.00	$123.00	Nov 27	$0.35	$0.65	$0.35	68%	1.86	$122.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Dec 4	$2.65	$2.35	$2.65	66%	0.89	$127.35
$128.00	$127.00	Nov 13	$0.39	$0.61	$0.39	64%	1.56	$127.61
$122.00	$121.00	Dec 4	$0.21	$0.79	$0.21	36%	3.76	$121.79
$125.00	$124.00	Nov 20	$0.33	$0.67	$0.33	49%	2.03	$124.67
$133.00	$132.00	Nov 27	$0.65	$0.35	$0.65	77%	0.54	$132.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.83, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$144.00	Nov 6	$0.91	$0.91	$1.09	86%	0.83	$142.91
$141.00	$142.00	Oct 30	$0.76	$0.76	$0.24	87%	3.17	$141.76
$139.00	$140.00	Oct 30	$0.46	$0.46	$0.54	90%	0.85	$139.46
$128.00	$130.00	Dec 11	$1.20	$1.20	$0.80	56%	1.50	$129.20
$126.00	$127.00	Dec 4	$0.65	$0.65	$0.35	51%	1.86	$126.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$110.00	Oct 30	$0.33	$0.33	$0.67	91%	0.49	$110.67
$109.00	$105.00	Oct 30	$0.22	$0.22	$3.78	95%	0.06	$108.78
$125.00	$122.00	Dec 4	$1.38	$1.38	$1.62	52%	0.85	$123.62
$121.00	$120.00	Nov 13	$0.36	$0.36	$0.64	72%	0.56	$120.64
$120.00	$119.00	Dec 4	$0.38	$0.38	$0.62	70%	0.61	$119.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.49, cheapest $1.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$126.00	Oct 30	Nov 6	$1.09	28.5%	28.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Oct 30	Nov 6	$1.64	31.4%	28.6%
$126.00	Oct 30	Nov 6	$1.74	28.5%	28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 1.28% of stock, avg 5.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Oct 30	$0.67	$0.94	$1.61	$124.39	$127.61	1.28%
$125.00	Oct 30	$1.21	$0.48	$1.69	$123.31	$126.69	1.34%
$127.00	Oct 30	$0.33	$1.63	$1.96	$125.04	$128.96	1.56%
$124.00	Oct 30	$2.02	$0.28	$2.30	$121.70	$126.30	1.83%
$128.00	Oct 30	$0.13	$2.49	$2.62	$125.38	$130.62	2.08%
$123.00	Oct 30	$2.78	$0.14	$2.92	$120.08	$125.92	2.32%
$129.00	Oct 30	$0.05	$3.46	$3.51	$125.49	$132.51	2.79%
$122.00	Oct 30	$3.63	$0.08	$3.71	$118.29	$125.71	2.95%
$125.00	Nov 6	$2.17	$2.12	$4.29	$120.71	$129.29	3.41%
$130.00	Oct 30	$0.02	$4.33	$4.35	$125.65	$134.35	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.17% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$122.00	Oct 30	$0.13	$0.08	$0.21	$121.79	$128.21
$134.00	$122.00	Oct 30	$0.16	$0.08	$0.24	$121.76	$134.24
$128.00	$123.00	Oct 30	$0.13	$0.14	$0.27	$122.73	$128.27
$134.00	$123.00	Oct 30	$0.16	$0.14	$0.30	$122.70	$134.30
$128.00	$124.00	Oct 30	$0.13	$0.28	$0.41	$123.59	$128.41
$134.00	$124.00	Oct 30	$0.16	$0.28	$0.44	$123.56	$134.44
$127.00	$122.00	Oct 30	$0.33	$0.08	$0.41	$121.59	$127.41
$127.00	$123.00	Oct 30	$0.33	$0.14	$0.47	$122.53	$127.47
$139.00	$122.00	Oct 30	$0.47	$0.08	$0.55	$121.45	$139.55
$139.00	$123.00	Oct 30	$0.47	$0.14	$0.61	$122.39	$139.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 3.76, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
110/111	139/140	Oct 30	$0.79	$0.21	80%	3.76	$110.21	$139.79
118/119	142/144	Nov 6	$1.02	$0.98	72%	1.04	$117.98	$143.02
119/120	142/144	Nov 6	$1.06	$0.94	68%	1.13	$118.94	$143.06
120/121	142/144	Nov 6	$1.12	$0.88	63%	1.27	$119.88	$143.12
105/109	142/144	Nov 6	$1.05	$2.95	82%	0.36	$107.95	$143.05
123/124	139/140	Oct 30	$0.60	$0.40	68%	1.50	$123.40	$139.60
122/123	142/144	Nov 6	$1.24	$0.76	52%	1.63	$121.76	$143.24
121/122	142/144	Nov 6	$1.10	$0.90	58%	1.22	$120.90	$143.10
105/109	141/142	Oct 30	$0.98	$3.02	82%	0.32	$108.02	$141.98
120/121	136/137	Nov 13	$0.59	$0.41	62%	1.44	$120.41	$136.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$126.00	$127.00	Oct 30	$0.20	$0.80	55%	4.00
$126.00	$127.00	$128.00	Oct 30	$0.14	$0.86	40%	6.14
$140.00	$145.00	$150.00	Nov 20	$0.06	$4.94	4%	82.33
$123.00	$124.00	$125.00	Nov 6	$0.08	$0.92	20%	11.50
$126.00	$127.00	$128.00	Nov 6	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.15	$4.85	11%	32.33
$123.00	$124.00	$125.00	Oct 30	$0.06	$0.94	23%	15.67
$126.00	$127.00	$128.00	Oct 30	$0.17	$0.83	32%	4.88
$125.00	$126.00	$127.00	Oct 30	$0.23	$0.77	38%	3.35
$127.00	$128.00	$129.00	Oct 30	$0.11	$0.89	20%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 132 found (best net $-1.40, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$119.00	1:2	Nov 6	-$3.00	$1.00
$124.00	$125.00	1:2	Oct 30	-$0.40	$0.60
$125.00	$126.00	1:2	Oct 30	-$0.13	$0.87
$135.00	$138.00	1:2	Dec 4	$0.00	$3.00
$140.00	$145.00	1:2	Nov 27	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Dec 4	-$1.40	$3.60
$127.00	$126.00	1:2	Oct 30	-$0.25	$0.75
$125.00	$124.00	1:2	Oct 30	-$0.08	$0.92
$124.00	$123.00	1:2	Oct 30	$0.00	$1.00
$110.00	$105.00	1:2	Nov 20	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 1.97%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Dec 11	$2.48	0.36	3.4%	1.97%	5.34%	1	--
$126.00	Dec 4	$3.70	0.49	0.2%	2.94%	3.13%	1	4
$127.00	Dec 4	$3.15	0.45	1.0%	2.50%	3.49%	4	4
$132.00	Dec 11	$1.81	0.30	5.0%	1.44%	6.40%	3	--
$128.00	Dec 11	$2.65	0.44	1.8%	2.11%	3.89%	1	--
$128.00	Dec 4	$2.62	0.41	1.8%	2.08%	3.86%	2	10
$129.00	Dec 4	$2.28	0.38	2.6%	1.81%	4.39%	6	10
$130.00	Dec 4	$1.90	0.34	3.4%	1.51%	4.88%	40	72
$126.00	Nov 27	$3.15	0.48	0.2%	2.50%	2.70%	3	649
$127.00	Nov 27	$2.71	0.44	1.0%	2.15%	3.14%	1	82

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 27,713

Total Puts 12,113

Put/Call Ratio 0.44

Net Difference 15,600

Prior's Put/Call Breakdown

Total Calls 10,987

Total Puts 11,727

Put/Call Ratio 1.07

Net Difference -740

Prior 7-Day Put/Call Summary

Total Calls 118,097

Total Puts 130,226

Average Put/Call Ratio 1.09

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