C - Options Database

CITIGROUP INC

$124.74 +1.65%

$124.84 (+0.08%)🌙

as of 11/04 06:12 PM

(11/3 18:09) ◀

Wednesday, November 4, 2026 (6:12pm)

▶ (11/5 18:08)

◀ 11/4 18:12 ▶

Option Volume

Detail

ℹ

Current (11/04) 54,329

Calls: 27,305 (50%)

Puts: 27,024 (50%)

Prior (11/03) 28,842

Calls: 12,510 (43%)

Puts: 16,332 (57%)

Current vs Prior +88.37%

Calls: +118.27% (Calls)

Puts: +65.47% (Puts)

Prior 7-Day Total 373,899

Calls: 240,140 (64%)

Puts: 133,759 (36%)

Prior 7-Day Average 53,414

Calls: 34,305 (64%)

Puts: 19,108 (36%)

Current vs Prior 7-Day Avg +1.71%

Calls: -20.41%

Puts: +41.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $16.20M

Calls: $11.87M (73%)

Puts: $4.33M (27%)

Prior (11/03) $11.47M

Calls: $7.21M (63%)

Puts: $4.26M (37%)

Current vs Prior +41.31%

Calls: +64.67%

Puts: +1.76%

Prior 7-Day Total $656.88M

Calls: $617.67M (94%)

Puts: $39.21M (6%)

Prior 7-Day Average $93.84M

Calls: $88.24M (94%)

Puts: $5.60M (6%)

Current vs Prior 7-Day Avg -82.73%

Calls: -86.55%

Puts: -22.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.99

Prior (11/03) 1.31

Current vs Prior -24.19%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +15.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04) 550,805

Calls: 241,066 (44%)

Puts: 309,739 (56%)

Prior (11/03) 1,100,955

Calls: 431,422 (39%)

Puts: 669,533 (61%)

Current vs Prior -49.97%

Prior 7-Day Total 7,686,134

Calls: 3,074,679 (40%)

Puts: 4,611,455 (60%)

Prior 7-Day Average 1,098,019

Calls: 439,239 (40%)

Puts: 658,779 (60%)

Current vs Prior 7-Day Avg -49.84%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 2.56% | 4.32%5.37% | 10.33%

Prior 3.59% | 5.15%6.20% | 10.64%

Current vs Prior -28.84% | -16.10%-13.39% | -2.98%

Prior 7-Day Avg 3.07% | 4.80%6.21% | 10.60%

Current vs 7-Day Avg -16.66% | -10.05%-13.51% | -2.60%

Prior 7-Day Eod 3.59% | 5.15%6.20% | 10.64%

Current vs 7-Day Eod -28.84% | -16.10%-13.39% | -2.98%

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

Moderately bullish flow with 73% call dollar volume ($11.87M). Above-average activity with volume up 88% vs prior. P/C ratio dropping 24% - sentiment shifting bullish. Declining open interest (down 50%) indicates positions being closed.

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 BULLISH

Current NEUTRAL

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 22 of results (avg 7.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Dec 18	11.75	12.05	$11.90	2.5%	14	0.80	1.5K
$120.00	Dec 18	8.00	8.40	$8.20	4.9%	92	0.67	3.0K
$125.00	Dec 18	4.95	5.25	$5.10	5.9%	241	0.51	1.5K
$130.00	Dec 18	2.74	2.93	$2.84	6.7%	572	0.36	5.3K
$100.00	Nov 20	24.10	25.80	$24.95	6.8%	4	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Dec 18	4.55	4.80	$4.68	5.3%	551	0.49	6.2K
$130.00	Dec 18	7.25	7.65	$7.45	5.4%	149	0.64	--
$120.00	Dec 18	2.66	2.82	$2.74	5.8%	350	0.33	8.3K
$125.00	Nov 20	2.99	3.20	$3.10	6.8%	179	0.49	3.0K
$135.00	Dec 18	10.60	11.35	$10.98	6.8%	2	0.78	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.67, cheapest $0.47)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Nov 6	0.42	0.51	$0.47	19.1%	301	0.25	2.8K
$130.00	Nov 13	0.56	0.65	$0.61	14.8%	114	0.19	674
$135.00	Nov 20	0.32	0.39	$0.36	19.4%	806	0.10	8.4K
$140.00	Dec 18	0.59	0.69	$0.64	15.6%	880	0.12	6.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Nov 6	0.87	1.03	$0.95	16.8%	409	0.40	436
$119.00	Nov 13	0.53	0.64	$0.59	18.6%	42	0.17	632
$118.00	Nov 20	0.82	1.00	$0.91	19.8%	29	0.19	1.1K
$110.00	Dec 18	0.78	0.88	$0.83	12.0%	592	0.12	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 6	13.95	16.10	$15.03	14.3%	10	1.00	--
$111.00	Nov 6	13.05	14.45	$13.75	10.2%	11	1.00	4
$112.00	Nov 6	12.15	13.55	$12.85	10.9%	11	1.00	3
$114.00	Nov 6	9.65	11.95	$10.80	21.3%	2	1.00	1
$116.00	Nov 6	7.75	9.95	$8.85	24.9%	4	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Nov 20	14.50	16.45	$15.48	12.6%	5	1.00	911
$145.00	Nov 6	19.30	21.50	$20.40	10.8%	1	1.00	--
$146.00	Nov 6	20.30	22.35	$21.33	9.6%	1	1.00	--
$142.00	Nov 6	16.60	18.45	$17.52	10.6%	3	0.99	--
$143.00	Nov 6	17.50	19.35	$18.43	10.0%	3	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 42.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	1.10	1.27	$1.19	14.3%	3.9K	0.27	5.5K
$123.00	Nov 6	2.29	2.74	$2.52	17.9%	1.4K	0.71	4.0K
$125.00	Nov 6	1.15	1.26	$1.21	9.1%	1.2K	0.48	2.8K
$124.00	Nov 6	1.61	2.02	$1.82	22.5%	936	0.60	1.1K
$140.00	Dec 18	0.59	0.69	$0.64	15.6%	880	0.12	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Dec 18	0.23	0.30	$0.27	25.9%	4.5K	0.04	6.9K
$122.00	Nov 6	0.36	0.49	$0.43	30.2%	2.4K	0.21	677
$120.00	Nov 6	0.15	0.20	$0.18	27.8%	2.0K	0.10	1.9K
$125.00	Nov 6	1.21	1.52	$1.37	22.6%	1.5K	0.52	366
$105.00	Nov 27	0.11	0.24	$0.18	72.2%	1.4K	0.04	248

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 29.3%, max 38.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Nov 6	Dec 11	39.4%	28.5%	38.2%	570	584
$125.00	Nov 6	Dec 18	35.9%	26.6%	35.1%	1.5K	4.3K
$123.00	Nov 6	Dec 4	37.3%	27.8%	34.3%	1.4K	4.2K
$124.00	Nov 6	Dec 4	36.6%	28.0%	30.6%	954	1.3K
$126.00	Nov 6	Dec 4	35.1%	28.3%	23.8%	868	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Nov 6	Dec 11	39.4%	28.5%	38.2%	2.4K	677
$125.00	Nov 6	Dec 18	35.9%	26.6%	35.1%	2.0K	6.5K
$123.00	Nov 6	Dec 11	37.3%	27.7%	34.8%	1.3K	1.1K
$124.00	Nov 6	Dec 11	36.6%	27.7%	32.2%	414	436
$126.00	Nov 6	Dec 4	35.1%	28.3%	23.8%	582	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 0.82, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$123.00	Dec 4	$1.10	$0.90	$1.10	66%	0.82	$122.10
$124.00	$125.00	Nov 20	$0.40	$0.60	$0.40	56%	1.50	$124.40
$126.00	$127.00	Dec 4	$0.34	$0.66	$0.34	47%	1.94	$126.34
$123.00	$124.00	Nov 13	$0.52	$0.48	$0.52	63%	0.92	$123.52
$133.00	$134.00	Dec 11	$0.17	$0.83	$0.17	25%	4.88	$133.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$112.00	$110.00	Dec 11	$0.12	$1.88	$0.12	14%	15.67	$111.88
$127.00	$126.00	Nov 13	$0.48	$0.52	$0.48	63%	1.08	$126.52
$124.00	$123.00	Nov 27	$0.31	$0.69	$0.31	45%	2.23	$123.69
$123.00	$122.00	Dec 11	$0.29	$0.71	$0.29	42%	2.45	$122.71
$122.00	$121.00	Dec 4	$0.25	$0.75	$0.25	37%	3.00	$121.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 1.86, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$126.00	Dec 4	$0.65	$0.65	$0.35	49%	1.86	$125.65
$135.00	$140.00	Dec 18	$0.81	$0.81	$4.19	78%	0.19	$135.81
$132.00	$133.00	Nov 27	$0.31	$0.31	$0.69	78%	0.45	$132.31
$125.00	$130.00	Dec 18	$2.26	$2.26	$2.74	49%	0.82	$127.26
$130.00	$132.00	Dec 11	$0.72	$0.72	$1.28	66%	0.56	$130.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$109.00	Dec 11	$0.18	$0.18	$0.82	88%	0.22	$109.82
$121.00	$120.00	Dec 4	$0.39	$0.39	$0.61	66%	0.64	$120.61
$120.00	$115.00	Dec 18	$1.22	$1.22	$3.78	68%	0.32	$118.78
$117.00	$116.00	Dec 4	$0.26	$0.26	$0.74	78%	0.35	$116.74
$114.00	$113.00	Nov 27	$0.17	$0.17	$0.83	87%	0.20	$113.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.03)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Nov 6	Nov 13	$1.14	36.6%	30.5%
$125.00	Nov 6	Nov 13	$1.16	35.9%	31.6%
$126.00	Nov 6	Nov 13	$1.12	35.1%	31.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$124.00	Nov 6	Nov 13	$1.03	36.6%	30.5%
$125.00	Nov 6	Nov 13	$1.06	35.9%	31.6%
$126.00	Nov 6	Nov 13	$1.01	35.1%	31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.07% of stock, avg 6.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Nov 6	$1.21	$1.37	$2.58	$122.42	$127.58	2.07%
$126.00	Nov 6	$0.77	$1.96	$2.73	$123.27	$128.73	2.19%
$124.00	Nov 6	$1.82	$0.95	$2.77	$121.23	$126.77	2.22%
$127.00	Nov 6	$0.47	$2.63	$3.10	$123.90	$130.10	2.49%
$123.00	Nov 6	$2.52	$0.62	$3.14	$119.86	$126.14	2.52%
$128.00	Nov 6	$0.28	$3.38	$3.66	$124.34	$131.66	2.93%
$122.00	Nov 6	$3.24	$0.43	$3.67	$118.33	$125.67	2.94%
$121.00	Nov 6	$4.00	$0.27	$4.27	$116.73	$125.27	3.42%
$129.00	Nov 6	$0.16	$4.38	$4.54	$124.46	$133.54	3.64%
$125.00	Nov 13	$2.37	$2.43	$4.80	$120.20	$129.80	3.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.27% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$129.00	$120.00	Nov 6	$0.16	$0.18	$0.34	$119.66	$129.34
$129.00	$121.00	Nov 6	$0.16	$0.27	$0.43	$120.57	$129.43
$128.00	$120.00	Nov 6	$0.28	$0.18	$0.46	$119.54	$128.46
$128.00	$121.00	Nov 6	$0.28	$0.27	$0.55	$120.45	$128.55
$129.00	$122.00	Nov 6	$0.16	$0.43	$0.59	$121.41	$129.59
$145.00	$105.00	Dec 18	$0.27	$0.45	$0.72	$104.28	$145.72
$128.00	$122.00	Nov 6	$0.28	$0.43	$0.71	$121.29	$128.71
$127.00	$120.00	Nov 6	$0.47	$0.18	$0.65	$119.35	$127.65
$127.00	$121.00	Nov 6	$0.47	$0.27	$0.74	$120.26	$127.74
$127.00	$122.00	Nov 6	$0.47	$0.43	$0.90	$121.10	$127.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 0.92, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
113/114	132/133	Nov 27	$0.48	$0.52	65%	0.92	$113.52	$132.48
118/119	132/133	Nov 27	$0.60	$0.40	53%	1.50	$118.40	$132.60
120/121	133/134	Dec 4	$0.69	$0.31	44%	2.23	$120.31	$133.69
116/117	133/134	Dec 4	$0.56	$0.44	56%	1.27	$116.44	$133.56
109/110	134/135	Dec 11	$0.43	$0.57	66%	0.75	$109.57	$134.43
117/118	132/133	Nov 27	$0.52	$0.48	56%	1.08	$117.48	$132.52
113/114	131/132	Nov 27	$0.46	$0.54	62%	0.85	$113.54	$131.46
118/119	131/132	Nov 27	$0.58	$0.42	49%	1.38	$118.42	$131.58
115/116	134/135	Dec 11	$0.50	$0.50	56%	1.00	$115.50	$134.50
116/117	133/134	Nov 20	$0.38	$0.62	68%	0.61	$116.62	$133.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Dec 18	$0.60	$4.40	29%	7.33
$130.00	$135.00	$140.00	Dec 18	$0.58	$4.42	24%	7.62
$120.00	$125.00	$130.00	Dec 18	$0.84	$4.16	32%	4.95
$123.00	$124.00	$125.00	Nov 6	$0.09	$0.91	23%	10.11
$127.00	$128.00	$129.00	Nov 6	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Dec 18	$0.09	$4.91	16%	54.56
$115.00	$120.00	$125.00	Dec 18	$0.72	$4.28	29%	5.94
$120.00	$125.00	$130.00	Dec 18	$0.83	$4.17	32%	5.02
$125.00	$130.00	$135.00	Dec 18	$0.76	$4.24	29%	5.58
$105.00	$110.00	$115.00	Dec 18	$0.31	$4.69	13%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-5.41, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$110.00	1:2	Nov 20	-$5.41	$4.59
$122.00	$128.00	1:2	Dec 11	$0.00	$6.00
$125.00	$130.00	1:2	Dec 18	-$0.58	$4.42
$130.00	$135.00	1:2	Dec 18	-$0.06	$4.94
$120.00	$125.00	1:2	Dec 18	-$2.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Nov 20	-$2.02	$2.98
$125.00	$120.00	1:2	Dec 18	-$0.80	$4.20
$130.00	$125.00	1:2	Dec 18	-$1.91	$3.09
$120.00	$115.00	1:2	Dec 18	-$0.30	$4.70
$136.00	$132.00	1:2	Nov 6	-$3.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.97%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Dec 18	$4.95	0.51	0.2%	3.97%	4.18%	241	1.5K
$130.00	Dec 18	$2.74	0.36	4.2%	2.20%	6.41%	572	5.3K
$129.00	Dec 11	$2.58	0.38	3.4%	2.07%	5.48%	3	--
$128.00	Dec 11	$2.82	0.41	2.6%	2.26%	4.87%	1	1
$125.00	Dec 4	$3.90	0.51	0.2%	3.13%	3.33%	48	152
$130.00	Dec 11	$2.21	0.34	4.2%	1.77%	5.99%	4	--
$127.00	Dec 4	$2.91	0.43	1.8%	2.33%	4.14%	5	7
$128.00	Dec 4	$2.54	0.40	2.6%	2.04%	4.65%	6	26
$126.00	Dec 4	$3.10	0.47	1.0%	2.49%	3.50%	23	123
$129.00	Dec 4	$2.10	0.36	3.4%	1.68%	5.10%	33	20

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 27,305

Total Puts 27,024

Put/Call Ratio 0.99

Net Difference 281

Prior's Put/Call Breakdown

Total Calls 12,510

Total Puts 16,332

Put/Call Ratio 1.31

Net Difference -3,822

Prior 7-Day Put/Call Summary

Total Calls 240,140

Total Puts 133,759

Average Put/Call Ratio 0.86

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