C - Options Database

CITIGROUP INC

$131.62 -0.96%

$131.72 (+0.08%)🌙

as of 08/31 06:01 PM

(8/31 15:05) ◀

Monday, August 31, 2026 (6:01pm)

▶ (9/1 18:01)

◀ 8/31 18:01 ▶

Option Volume

Detail

ℹ

Current (08/31) 23,859

Calls: 14,780 (62%)

Puts: 9,079 (38%)

Prior (08/28) 44,265

Calls: 21,153 (48%)

Puts: 23,112 (52%)

Current vs Prior -46.10%

Calls: -30.13% (Calls)

Puts: -60.72% (Puts)

Prior 7-Day Total 211,198

Calls: 102,485 (49%)

Puts: 108,713 (51%)

Prior 7-Day Average 35,199

Calls: 14,640 (49%)

Puts: 15,530 (51%)

Current vs Prior 7-Day Avg -32.22%

Calls: +0.95%

Puts: -41.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $8.08M

Calls: $4.77M (59%)

Puts: $3.31M (41%)

Prior (08/28) $7.95M

Calls: $3.66M (46%)

Puts: $4.29M (54%)

Current vs Prior +1.58%

Calls: +30.30%

Puts: -22.95%

Prior 7-Day Total $63.85M

Calls: $30.98M (49%)

Puts: $32.87M (51%)

Prior 7-Day Average $10.64M

Calls: $4.43M (49%)

Puts: $4.70M (51%)

Current vs Prior 7-Day Avg -24.09%

Calls: +7.85%

Puts: -29.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.61

Prior (08/28) 1.09

Current vs Prior -43.78%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -44.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 1,013,844

Calls: 421,248 (42%)

Puts: 592,596 (58%)

Prior (08/28) 1,019,487

Calls: 429,244 (42%)

Puts: 590,243 (58%)

Current vs Prior -0.55%

Prior 7-Day Total 6,198,273

Calls: 2,649,587 (43%)

Puts: 3,548,686 (57%)

Prior 7-Day Average 1,033,045

Calls: 441,597 (43%)

Puts: 591,447 (57%)

Current vs Prior 7-Day Avg -1.86%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.65% | 3.85%4.82% | 10.15%

Prior 3.00% | 4.12%5.04% | 10.24%

Current vs Prior -11.68% | -6.41%-4.45% | -0.88%

Prior 7-Day Avg 2.39% | 3.97%4.13% | 9.94%

Current vs 7-Day Avg +11.01% | -2.89%+16.58% | +2.14%

Prior 7-Day Eod 3.00% | 4.12%5.04% | 10.24%

Current vs 7-Day Eod -11.68% | -6.41%-4.45% | -0.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 6.67%

Calls: 6.28% | 5.84%

Puts: 5.49% | 7.50%

Prior 27.18% | 5.54%

Calls: 24.36% | 3.54%

Puts: 30.00% | 7.53%

Current vs Prior -78.37% | +20.40%

Prior 7-Day Avg 15.44% | 5.13%

Calls: 13.79% | 4.93%

Puts: 17.09% | 5.33%

Current vs 7-Day Avg -61.92% | +30.02%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 39 of results (avg 7.9%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	21.70	22.50	$22.10	3.6%	--	0.98	2.4K
$115.00	Sep 4	16.50	17.55	$17.02	6.2%	124	1.00	18
$120.00	Sep 18	12.00	12.80	$12.40	6.5%	56	0.93	3.4K
$132.00	Sep 18	2.90	3.10	$3.00	6.7%	167	0.50	218
$130.00	Sep 4	2.44	2.61	$2.53	6.7%	112	0.68	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	22.45	23.90	$23.17	6.3%	2	1.00	--
$146.00	Oct 2	13.90	14.85	$14.38	6.6%	--	0.90	30
$152.50	Sep 4	20.15	21.55	$20.85	6.7%	26	0.90	--
$152.50	Sep 11	20.00	21.40	$20.70	6.8%	2	0.91	--
$145.00	Sep 4	12.75	13.65	$13.20	6.8%	66	0.95	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.76, cheapest $0.52)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 4	0.57	0.66	$0.62	14.5%	742	0.27	1.1K
$133.00	Sep 4	0.87	1.01	$0.94	14.9%	446	0.37	800
$140.00	Sep 25	0.84	1.00	$0.92	17.4%	14	0.20	215

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Sep 4	0.48	0.55	$0.52	13.5%	119	0.23	273
$130.00	Sep 4	0.75	0.84	$0.80	11.2%	153	0.32	773
$125.00	Sep 18	0.72	0.84	$0.78	15.4%	157	0.18	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 4	16.50	17.55	$17.02	6.2%	124	1.00	18
$110.00	Sep 4	20.90	22.50	$21.70	7.4%	6	0.99	--
$116.00	Sep 4	14.90	16.90	$15.90	12.6%	6	0.99	--
$121.00	Sep 4	10.20	11.55	$10.88	12.4%	27	0.99	13
$118.00	Sep 4	13.20	14.60	$13.90	10.1%	4	0.98	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 4	7.15	9.90	$8.53	32.2%	10	1.00	32
$141.00	Sep 4	8.90	10.20	$9.55	13.6%	51	1.00	13
$143.00	Sep 4	10.80	12.20	$11.50	12.2%	48	1.00	--
$148.00	Sep 4	15.80	17.00	$16.40	7.3%	26	1.00	--
$149.00	Sep 4	16.75	18.10	$17.43	7.7%	26	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 14.2K, top 892)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Sep 4	1.24	1.45	$1.35	15.6%	892	0.47	317
$134.00	Sep 4	0.57	0.66	$0.62	14.5%	742	0.27	1.1K
$140.00	Sep 18	0.54	0.75	$0.65	32.3%	734	0.16	8.6K
$131.00	Sep 4	1.78	1.98	$1.88	10.6%	698	0.58	106
$135.00	Sep 4	0.35	0.44	$0.40	22.5%	588	0.19	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 4	2.04	2.31	$2.17	12.4%	481	0.63	387
$110.00	Oct 9	0.08	0.41	$0.25	132.0%	325	0.04	1
$131.00	Sep 4	1.07	1.21	$1.14	12.3%	285	0.42	802
$132.00	Sep 4	1.49	1.72	$1.61	14.3%	255	0.53	355
$131.00	Sep 11	1.70	2.08	$1.89	20.1%	214	0.44	370

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 7.0%, max 13.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 4	Sep 25	28.2%	24.9%	13.3%	2	87
$132.00	Sep 4	Oct 9	27.4%	24.6%	11.5%	894	317
$130.00	Sep 4	Sep 25	27.5%	25.3%	8.6%	112	104
$131.00	Sep 4	Oct 9	26.8%	24.8%	8.3%	700	106
$129.00	Sep 4	Sep 18	27.6%	25.5%	8.2%	23	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 4	Oct 2	27.4%	24.3%	12.8%	255	369
$129.00	Sep 4	Oct 2	27.6%	24.7%	11.9%	120	292
$130.00	Sep 4	Oct 2	27.5%	24.6%	11.9%	153	809
$128.00	Sep 4	Oct 9	28.2%	25.4%	11.3%	132	520
$131.00	Sep 4	Sep 18	26.8%	25.5%	5.1%	427	858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 127 found (best R:R 2.33, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$132.00	Oct 2	$4.55	$2.45	$4.55	77%	0.54	$129.55
$131.00	$132.00	Sep 18	$0.38	$0.62	$0.38	56%	1.63	$131.38
$147.00	$150.00	Oct 9	$0.14	$2.86	$0.14	11%	20.43	$147.14
$132.00	$133.00	Sep 25	$0.38	$0.62	$0.38	51%	1.63	$132.38
$136.00	$137.00	Sep 25	$0.23	$0.77	$0.23	34%	3.35	$136.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Sep 25	$0.30	$0.70	$0.30	58%	2.33	$133.70
$137.00	$136.00	Sep 18	$0.55	$0.45	$0.55	75%	0.82	$136.45
$135.00	$134.00	Sep 11	$0.52	$0.48	$0.52	71%	0.92	$134.48
$132.00	$130.00	Sep 25	$0.76	$1.24	$0.76	50%	1.63	$131.24
$138.00	$134.00	Oct 2	$2.53	$1.47	$2.53	71%	0.58	$135.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.29, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$149.00	Sep 4	$0.45	$0.45	$1.55	90%	0.29	$147.45
$142.00	$143.00	Sep 4	$0.28	$0.28	$0.72	91%	0.39	$142.28
$148.00	$150.00	Sep 11	$0.25	$0.25	$1.75	90%	0.14	$148.25
$140.00	$141.00	Sep 18	$0.24	$0.24	$0.76	84%	0.32	$140.24
$145.00	$146.00	Sep 25	$0.18	$0.18	$0.82	90%	0.22	$145.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Oct 9	$0.52	$0.52	$4.48	86%	0.12	$119.48
$120.00	$119.00	Sep 4	$0.16	$0.16	$0.84	94%	0.19	$119.84
$121.00	$120.00	Sep 25	$0.22	$0.22	$0.78	88%	0.28	$120.78
$128.00	$127.00	Oct 2	$0.43	$0.43	$0.57	67%	0.75	$127.57
$124.00	$123.00	Oct 2	$0.28	$0.28	$0.72	79%	0.39	$123.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.77, cheapest $0.69)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 4	Sep 11	$0.75	27.5%	24.7%
$131.00	Sep 4	Sep 11	$0.82	26.8%	24.5%
$133.00	Sep 4	Sep 11	$0.82	27.5%	25.8%
$132.00	Sep 4	Sep 11	$0.85	27.4%	25.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 4	Sep 11	$0.69	27.5%	24.7%
$131.00	Sep 4	Sep 11	$0.75	26.8%	24.5%
$133.00	Sep 4	Sep 11	$0.71	27.5%	25.8%
$132.00	Sep 4	Sep 11	$0.76	27.4%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.25% of stock, avg 5.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 4	$1.35	$1.61	$2.96	$129.04	$134.96	2.25%
$131.00	Sep 4	$1.88	$1.14	$3.02	$127.98	$134.02	2.29%
$133.00	Sep 4	$0.94	$2.17	$3.11	$129.89	$136.11	2.36%
$130.00	Sep 4	$2.53	$0.80	$3.33	$126.67	$133.33	2.53%
$134.00	Sep 4	$0.62	$2.86	$3.48	$130.52	$137.48	2.64%
$129.00	Sep 4	$3.28	$0.52	$3.80	$125.20	$132.80	2.89%
$135.00	Sep 4	$0.40	$3.55	$3.95	$131.05	$138.95	3.00%
$128.00	Sep 4	$4.22	$0.34	$4.56	$123.44	$132.56	3.46%
$136.00	Sep 4	$0.25	$4.30	$4.55	$131.45	$140.55	3.46%
$132.00	Sep 11	$2.20	$2.37	$4.57	$127.43	$136.57	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 2.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$136.00	$127.00	Sep 4	$0.25	$0.24	$0.49	$126.51	$136.49
$136.00	$128.00	Sep 4	$0.25	$0.34	$0.59	$127.41	$136.59
$135.00	$127.00	Sep 4	$0.40	$0.24	$0.64	$126.36	$135.64
$135.00	$128.00	Sep 4	$0.40	$0.34	$0.74	$127.26	$135.74
$136.00	$129.00	Sep 4	$0.25	$0.52	$0.77	$128.23	$136.77
$135.00	$129.00	Sep 4	$0.40	$0.52	$0.92	$128.08	$135.92
$134.00	$127.00	Sep 4	$0.62	$0.24	$0.86	$126.14	$134.86
$134.00	$128.00	Sep 4	$0.62	$0.34	$0.96	$127.04	$134.96
$134.00	$129.00	Sep 4	$0.62	$0.52	$1.14	$127.86	$135.14
$136.00	$130.00	Sep 4	$0.25	$0.80	$1.05	$128.95	$137.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 0.44, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
119/120	147/149	Sep 4	$0.61	$1.39	84%	0.44	$119.39	$147.61
119/120	142/143	Sep 4	$0.44	$0.56	85%	0.79	$119.56	$142.44
119/120	144/145	Sep 4	$0.29	$0.71	87%	0.41	$119.71	$144.29
127/128	139/140	Oct 2	$0.75	$0.25	41%	3.00	$127.25	$139.75
120/121	139/140	Sep 25	$0.51	$0.49	65%	1.04	$120.49	$139.51
129/130	142/143	Sep 4	$0.56	$0.44	59%	1.27	$129.44	$142.56
128/129	142/143	Sep 4	$0.46	$0.54	68%	0.85	$128.54	$142.46
123/124	139/140	Oct 2	$0.60	$0.40	54%	1.50	$123.40	$139.60
120/121	141/142	Sep 25	$0.42	$0.58	71%	0.72	$120.58	$141.42
127/128	142/143	Sep 4	$0.38	$0.62	75%	0.61	$127.62	$142.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$132.00	$133.00	$134.00	Sep 4	$0.09	$0.91	20%	10.11
$131.00	$132.00	$133.00	Sep 11	$0.06	$0.94	14%	15.67
$135.00	$136.00	$137.00	Sep 4	$0.05	$0.95	11%	19.00
$134.00	$135.00	$136.00	Sep 4	$0.07	$0.93	14%	13.29
$129.00	$130.00	$131.00	Sep 4	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$129.00	$130.00	$131.00	Sep 4	$0.06	$0.94	19%	15.67
$121.00	$123.00	$125.00	Oct 9	$0.06	$1.94	10%	32.33
$131.00	$132.00	$133.00	Sep 4	$0.09	$0.91	21%	10.11
$134.00	$135.00	$136.00	Sep 4	$0.06	$0.94	14%	15.67
$129.00	$130.00	$131.00	Sep 11	$0.07	$0.93	13%	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. 140 found (best net $-0.88, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$129.00	1:2	Sep 18	-$1.65	$2.35
$120.00	$125.00	1:2	Sep 18	-$3.30	$1.70
$127.00	$130.00	1:2	Sep 11	-$0.93	$2.07
$140.00	$144.00	1:2	Oct 9	-$0.25	$3.75
$120.00	$125.00	1:2	Sep 25	-$4.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$138.00	1:2	Oct 2	-$0.88	$7.12
$145.00	$140.00	1:2	Sep 18	-$4.12	$0.88
$120.00	$115.00	1:2	Sep 25	-$0.05	$4.95
$115.00	$110.00	1:2	Oct 2	-$0.11	$4.89
$138.00	$134.00	1:2	Oct 2	-$2.57	$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 3.19%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Oct 9	$4.20	0.51	0.3%	3.19%	3.48%	2	--
$135.00	Oct 9	$2.84	0.41	2.6%	2.16%	4.73%	416	--
$136.00	Oct 9	$2.55	0.38	3.3%	1.94%	5.27%	1	3
$132.00	Oct 2	$3.75	0.51	0.3%	2.85%	3.14%	--	12
$134.00	Oct 2	$2.88	0.43	1.8%	2.19%	4.00%	2	8
$133.00	Oct 2	$3.25	0.47	1.1%	2.47%	3.52%	3	18
$135.00	Oct 2	$2.47	0.40	2.6%	1.88%	4.44%	--	10
$136.00	Oct 2	$2.12	0.36	3.3%	1.61%	4.94%	1	3
$139.00	Oct 9	$1.63	0.28	5.6%	1.24%	6.85%	3	--
$133.00	Sep 25	$2.93	0.47	1.1%	2.23%	3.27%	--	16

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 14,780

Total Puts 9,079

Put/Call Ratio 0.61

Net Difference 5,701

Prior's Put/Call Breakdown

Total Calls 21,153

Total Puts 23,112

Put/Call Ratio 1.09

Net Difference -1,959

Prior 7-Day Put/Call Summary

Total Calls 102,485

Total Puts 108,713

Average Put/Call Ratio 1.11

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