C - Options Database

CITIGROUP INC

$132.10 +0.13%

$132.09 (-0.01%)🌙

as of 09/24 06:00 PM

(9/24 15:05) ◀

Thursday, September 24, 2026 (6:00pm)

▶ (9/25 15:05)

◀ 9/24 18:00 ▶

Option Volume

Detail

ℹ

Current (09/24) 39,977

Calls: 16,626 (42%)

Puts: 23,351 (58%)

Prior (09/21) 30,945

Calls: 20,550 (66%)

Puts: 10,395 (34%)

Current vs Prior +29.19%

Calls: -19.09% (Calls)

Puts: +124.64% (Puts)

Prior 7-Day Total 362,053

Calls: 215,018 (59%)

Puts: 147,035 (41%)

Prior 7-Day Average 51,721

Calls: 30,716 (59%)

Puts: 21,005 (41%)

Current vs Prior 7-Day Avg -22.71%

Calls: -45.87%

Puts: +11.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24) $9.57M

Calls: $4.70M (49%)

Puts: $4.88M (51%)

Prior (09/21) $9.85M

Calls: $7.43M (75%)

Puts: $2.42M (25%)

Current vs Prior -2.81%

Calls: -36.82%

Puts: +101.89%

Prior 7-Day Total $184.46M

Calls: $143.63M (78%)

Puts: $40.83M (22%)

Prior 7-Day Average $26.35M

Calls: $20.52M (78%)

Puts: $5.83M (22%)

Current vs Prior 7-Day Avg -63.67%

Calls: -77.11%

Puts: -16.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 1.40

Prior (09/21) 0.51

Current vs Prior +177.65%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +93.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24) 1,040,040

Calls: 438,783 (42%)

Puts: 601,257 (58%)

Prior (09/21) 991,787

Calls: 415,083 (42%)

Puts: 576,704 (58%)

Current vs Prior +4.87%

Prior 7-Day Total 7,538,155

Calls: 3,226,728 (43%)

Puts: 4,311,427 (57%)

Prior 7-Day Average 1,076,879

Calls: 460,961 (43%)

Puts: 615,918 (57%)

Current vs Prior 7-Day Avg -3.42%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.81% | 3.79%7.14% | 11.97%

Prior 2.97% | 4.45%7.15% | 11.94%

Current vs Prior -39.07% | -14.78%-0.10% | +0.21%

Prior 7-Day Avg 3.00% | 4.49%3.26% | 9.82%

Current vs 7-Day Avg -39.65% | -15.61%+119.17% | +21.90%

Prior 7-Day Eod 2.97% | 4.45%7.15% | 11.94%

Current vs 7-Day Eod -39.07% | -14.78%-0.10% | +0.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.09% | 8.16%

Calls: 19.49% | 10.38%

Puts: 12.70% | 5.93%

Prior 28.77% | 6.63%

Calls: 40.00% | 7.87%

Puts: 17.53% | 5.39%

Current vs Prior -44.07% | +23.08%

Prior 7-Day Avg 13.97% | 6.67%

Calls: 16.80% | 6.76%

Puts: 11.15% | 6.58%

Current vs 7-Day Avg +15.14% | +22.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 178% - increased hedging/bearish 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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

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 32 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 16	4.65	4.90	$4.78	5.2%	36	0.53	134
$130.00	Oct 23	6.20	6.60	$6.40	6.2%	91	0.59	323
$139.00	Oct 16	1.92	2.05	$1.99	6.5%	69	0.29	1.7K
$133.00	Oct 16	4.15	4.45	$4.30	7.0%	87	0.49	1.1K
$128.00	Oct 16	6.85	7.35	$7.10	7.0%	--	0.67	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 16	2.56	2.66	$2.61	3.8%	22	0.33	43
$125.00	Oct 16	1.69	1.77	$1.73	4.6%	151	0.24	13.8K
$127.00	Oct 16	2.24	2.35	$2.30	4.8%	70	0.30	57
$130.00	Oct 16	3.30	3.50	$3.40	5.9%	2.3K	0.40	5.9K
$150.00	Oct 9	17.20	18.30	$17.75	6.2%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.77, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Sep 25	0.89	1.04	$0.97	15.5%	730	0.52	727
$137.00	Oct 2	0.61	0.73	$0.67	17.9%	246	0.21	372
$136.00	Oct 2	0.82	0.95	$0.89	14.6%	135	0.26	187
$142.00	Oct 9	0.41	0.48	$0.44	15.9%	37	0.12	176
$139.00	Oct 9	0.81	0.98	$0.90	18.9%	30	0.21	206

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Sep 25	0.41	0.45	$0.43	9.3%	987	0.30	836
$132.00	Sep 25	0.77	0.90	$0.84	15.5%	506	0.48	1.6K
$128.00	Oct 2	0.70	0.84	$0.77	18.2%	386	0.23	85
$120.00	Oct 16	0.75	0.84	$0.80	11.2%	2.0K	0.13	27.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	10.60	13.90	$12.25	26.9%	--	1.00	17
$122.00	Sep 25	8.45	12.00	$10.23	34.7%	--	0.99	10
$115.00	Oct 2	16.40	18.00	$17.20	9.3%	--	0.98	18
$126.00	Sep 25	4.45	7.75	$6.10	54.1%	--	0.97	50
$127.00	Sep 25	4.65	5.80	$5.23	22.0%	2	0.97	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	4.50	7.20	$5.85	46.2%	55	1.00	265
$140.00	Sep 25	6.90	8.40	$7.65	19.6%	19	1.00	10
$150.00	Oct 9	17.20	18.30	$17.75	6.2%	3	1.00	--
$155.00	Oct 16	20.85	24.75	$22.80	17.1%	--	1.00	19
$137.00	Sep 25	4.35	5.35	$4.85	20.6%	8	0.95	183

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 31.2K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 25	0.47	0.58	$0.52	21.2%	2.4K	0.35	1.5K
$135.00	Oct 16	3.20	3.55	$3.38	10.4%	2.2K	0.43	4.6K
$135.00	Sep 25	0.10	0.14	$0.12	33.3%	1.1K	0.11	1.5K
$136.00	Sep 25	0.04	0.07	$0.06	50.0%	735	0.06	1.5K
$132.00	Sep 25	0.89	1.04	$0.97	15.5%	730	0.52	727

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 23	0.78	1.05	$0.92	29.3%	6.4K	0.13	--
$130.00	Oct 16	3.30	3.50	$3.40	5.9%	2.3K	0.40	5.9K
$120.00	Oct 16	0.75	0.84	$0.80	11.2%	2.0K	0.13	27.6K
$131.00	Sep 25	0.41	0.45	$0.43	9.3%	987	0.30	836
$129.00	Sep 25	0.07	0.11	$0.09	44.4%	916	0.09	1.2K

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 87.2%, max 576.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 25	Oct 23	209.8%	31.0%	576.1%	--	203
$131.00	Sep 25	Nov 6	33.2%	30.7%	8.3%	268	489
$132.00	Sep 25	Oct 23	33.6%	31.7%	6.1%	759	733
$130.00	Sep 25	Oct 23	33.8%	32.6%	3.9%	149	702

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Sep 25	Oct 30	33.8%	31.5%	7.5%	854	1.8K
$132.00	Sep 25	Oct 30	33.6%	31.3%	7.5%	511	1.6K
$131.00	Sep 25	Oct 30	33.2%	32.8%	1.3%	987	846

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.87, avg 3.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$125.00	Oct 16	$1.07	$0.93	$1.07	81%	0.87	$124.07
$126.00	$127.00	Oct 23	$0.25	$0.75	$0.25	71%	3.00	$126.25
$125.00	$128.00	Oct 9	$1.95	$1.05	$1.95	83%	0.54	$126.95
$128.00	$129.00	Sep 25	$0.58	$0.42	$0.58	96%	0.72	$128.58
$138.00	$140.00	Nov 6	$0.38	$1.62	$0.38	35%	4.26	$138.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$136.00	Oct 9	$1.05	$0.95	$1.05	76%	0.90	$136.95
$130.00	$129.00	Oct 30	$0.10	$0.90	$0.10	41%	9.00	$129.90
$135.00	$134.00	Oct 16	$0.32	$0.68	$0.32	58%	2.13	$134.68
$132.00	$131.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$131.75
$140.00	$139.00	Oct 9	$0.65	$0.35	$0.65	84%	0.54	$139.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.52, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 2	$0.85	$0.85	$1.65	88%	0.52	$153.35
$148.00	$149.00	Sep 25	$0.38	$0.38	$0.62	85%	0.61	$148.38
$149.00	$150.00	Oct 2	$0.32	$0.32	$0.68	87%	0.47	$149.32
$146.00	$147.00	Sep 25	$0.28	$0.28	$0.72	90%	0.39	$146.28
$147.00	$148.00	Oct 23	$0.29	$0.29	$0.71	86%	0.41	$147.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$115.00	Oct 23	$0.56	$0.56	$3.44	87%	0.16	$118.44
$131.00	$130.00	Oct 30	$0.68	$0.68	$0.32	56%	2.12	$130.32
$122.00	$121.00	Oct 23	$0.33	$0.33	$0.67	81%	0.49	$121.67
$123.00	$122.00	Sep 25	$0.18	$0.18	$0.82	93%	0.22	$122.82
$121.00	$120.00	Oct 16	$0.25	$0.25	$0.75	84%	0.33	$120.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.33, cheapest $1.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 25	Oct 2	$1.41	33.6%	28.4%
$131.00	Sep 25	Oct 2	$1.41	33.2%	28.5%
$133.00	Sep 25	Oct 2	$1.39	33.7%	29.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 25	Oct 2	$1.31	33.6%	28.4%
$131.00	Sep 25	Oct 2	$1.26	33.2%	28.5%
$133.00	Sep 25	Oct 2	$1.21	33.7%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 1.37% of stock, avg 6.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 25	$0.97	$0.84	$1.81	$130.19	$133.81	1.37%
$133.00	Sep 25	$0.52	$1.42	$1.94	$131.06	$134.94	1.47%
$131.00	Sep 25	$1.56	$0.43	$1.99	$129.01	$132.99	1.51%
$134.00	Sep 25	$0.25	$2.15	$2.40	$131.60	$136.40	1.82%
$130.00	Sep 25	$2.30	$0.21	$2.51	$127.49	$132.51	1.90%
$135.00	Sep 25	$0.12	$2.91	$3.03	$131.97	$138.03	2.29%
$129.00	Sep 25	$3.64	$0.09	$3.73	$125.27	$132.73	2.82%
$136.00	Sep 25	$0.06	$3.83	$3.89	$132.11	$139.89	2.94%
$128.00	Sep 25	$4.22	$0.04	$4.26	$123.74	$132.26	3.22%
$132.00	Oct 2	$2.38	$2.15	$4.53	$127.47	$136.53	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$134.00	$129.00	Sep 25	$0.25	$0.09	$0.34	$128.66	$134.34
$134.00	$130.00	Sep 25	$0.25	$0.21	$0.46	$129.54	$134.46
$134.00	$123.00	Sep 25	$0.25	$0.21	$0.46	$122.54	$134.46
$134.00	$131.00	Sep 25	$0.25	$0.43	$0.68	$130.32	$134.68
$133.00	$129.00	Sep 25	$0.52	$0.09	$0.61	$128.39	$133.61
$133.00	$130.00	Sep 25	$0.52	$0.21	$0.73	$129.27	$133.73
$133.00	$131.00	Sep 25	$0.52	$0.43	$0.95	$130.05	$133.95
$133.00	$123.00	Sep 25	$0.52	$0.21	$0.73	$122.27	$133.73
$150.00	$129.00	Sep 25	$1.00	$0.09	$1.09	$127.91	$151.09
$152.50	$129.00	Sep 25	$1.07	$0.09	$1.16	$127.84	$153.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 0.66, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
124/125	152/155	Oct 2	$0.99	$1.51	76%	0.66	$124.01	$153.49
122/123	148/149	Sep 25	$0.56	$0.44	78%	1.27	$122.44	$148.56
120/121	148/149	Sep 25	$0.48	$0.52	81%	0.92	$120.52	$148.48
122/123	146/147	Sep 25	$0.46	$0.54	83%	0.85	$122.54	$146.46
126/127	152/155	Oct 2	$1.03	$1.47	70%	0.70	$125.97	$153.53
120/121	146/147	Sep 25	$0.38	$0.62	86%	0.61	$120.62	$146.38
124/125	149/150	Oct 2	$0.46	$0.54	76%	0.85	$124.54	$149.46
126/127	149/150	Oct 2	$0.50	$0.50	69%	1.00	$126.50	$149.50
129/130	148/149	Sep 25	$0.50	$0.50	68%	1.00	$129.50	$148.50
128/129	149/150	Oct 2	$0.57	$0.43	59%	1.33	$128.43	$149.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$131.00	$132.00	$133.00	Sep 25	$0.14	$0.86	35%	6.14
$130.00	$131.00	$132.00	Sep 25	$0.15	$0.85	31%	5.67
$132.00	$133.00	$134.00	Sep 25	$0.18	$0.82	32%	4.56
$134.00	$135.00	$136.00	Sep 25	$0.07	$0.93	15%	13.29
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.23	$4.77	19%	20.74
$110.00	$115.00	$120.00	Oct 30	$0.11	$4.89	10%	44.45
$132.00	$133.00	$134.00	Sep 25	$0.15	$0.85	32%	5.67
$131.00	$132.00	$133.00	Sep 25	$0.17	$0.83	35%	4.88
$129.00	$130.00	$131.00	Sep 25	$0.10	$0.90	22%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-2.40, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$123.00	1:2	Oct 2	-$2.40	$5.60
$120.00	$128.00	1:2	Oct 30	-$2.32	$5.68
$131.00	$137.00	1:2	Nov 6	-$0.65	$5.35
$132.00	$133.00	1:2	Sep 25	-$0.07	$0.93
$128.00	$133.00	1:2	Oct 30	-$2.66	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$143.00	1:2	Oct 9	-$4.15	$2.85
$135.00	$129.00	1:2	Nov 6	-$1.44	$4.56
$133.00	$132.00	1:2	Sep 25	-$0.26	$0.74
$115.00	$110.00	1:2	Oct 30	-$0.07	$4.93
$120.00	$115.00	1:2	Oct 30	-$0.32	$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.75%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Oct 30	$4.95	0.50	0.7%	3.75%	4.43%	4	16
$134.00	Oct 30	$4.45	0.47	1.4%	3.37%	4.81%	--	13
$135.00	Oct 30	$4.00	0.45	2.2%	3.03%	5.22%	5	6
$136.00	Oct 30	$3.65	0.42	3.0%	2.76%	5.72%	1	71
$138.00	Oct 30	$3.00	0.36	4.5%	2.27%	6.74%	--	117
$133.00	Oct 23	$4.65	0.50	0.7%	3.52%	4.20%	--	30
$134.00	Oct 23	$4.15	0.47	1.4%	3.14%	4.58%	99	160
$140.00	Nov 6	$2.55	0.31	6.0%	1.93%	7.91%	5	--
$135.00	Oct 23	$3.70	0.43	2.2%	2.80%	5.00%	19	186
$140.00	Oct 30	$2.39	0.31	6.0%	1.81%	7.79%	21	75

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 16,626

Total Puts 23,351

Put/Call Ratio 1.40

Net Difference -6,725

Prior's Put/Call Breakdown

Total Calls 20,550

Total Puts 10,395

Put/Call Ratio 0.51

Net Difference 10,155

Prior 7-Day Put/Call Summary

Total Calls 215,018

Total Puts 147,035

Average Put/Call Ratio 0.73

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