C - Options Database

CITIGROUP INC

$134.55 +1.85%

(9/25 15:05) ◀

Friday, September 25, 2026 (3:11pm)

▶ (9/25 18:00)

◀ 9/25 15:11 ▶

Option Volume

Detail

ℹ

Current (09/25) 38,723

Calls: 23,191 (60%)

Puts: 15,532 (40%)

Prior (09/24) 39,977

Calls: 16,626 (42%)

Puts: 23,351 (58%)

Current vs Prior -3.14%

Calls: +39.49% (Calls)

Puts: -33.48% (Puts)

Prior 7-Day Total 341,092

Calls: 184,735 (54%)

Puts: 156,357 (46%)

Prior 7-Day Average 48,727

Calls: 26,390 (54%)

Puts: 22,336 (46%)

Current vs Prior 7-Day Avg -20.53%

Calls: -12.12%

Puts: -30.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $9.53M

Calls: $6.18M (65%)

Puts: $3.35M (35%)

Prior (09/24) $9.57M

Calls: $4.70M (49%)

Puts: $4.88M (51%)

Current vs Prior -0.47%

Calls: +31.51%

Puts: -31.27%

Prior 7-Day Total $140.71M

Calls: $98.44M (70%)

Puts: $42.27M (30%)

Prior 7-Day Average $20.10M

Calls: $14.06M (70%)

Puts: $6.04M (30%)

Current vs Prior 7-Day Avg -52.60%

Calls: -56.08%

Puts: -44.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.67

Prior (09/24) 1.40

Current vs Prior -52.31%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -24.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,060,228

Calls: 444,069 (42%)

Puts: 616,159 (58%)

Prior (09/24) 1,040,040

Calls: 438,783 (42%)

Puts: 601,257 (58%)

Current vs Prior +1.94%

Prior 7-Day Total 7,509,980

Calls: 3,207,392 (43%)

Puts: 4,302,588 (57%)

Prior 7-Day Average 1,072,854

Calls: 458,198 (43%)

Puts: 614,655 (57%)

Current vs Prior 7-Day Avg -1.18%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.81% | 3.45%6.82% | 11.71%

Prior 1.81% | 3.79%7.14% | 11.97%

Current vs Prior -55.22% | -9.07%-4.42% | -2.19%

Prior 7-Day Avg 2.75% | 4.36%3.77% | 10.16%

Current vs 7-Day Avg -70.57% | -20.85%+80.80% | +15.26%

Prior 7-Day Eod 1.81% | 3.79%7.14% | 11.97%

Current vs 7-Day Eod -55.22% | -9.07%-4.42% | -2.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.21% | 4.32%

Calls: 33.33% | 4.15%

Puts: 49.09% | 4.48%

Prior 16.09% | 8.16%

Calls: 19.49% | 10.38%

Puts: 12.70% | 5.93%

Current vs Prior +156.12% | -47.06%

Prior 7-Day Avg 14.99% | 6.96%

Calls: 18.34% | 7.15%

Puts: 11.64% | 6.76%

Current vs 7-Day Avg +174.89% | -37.89%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.18M). Bullish P/C ratio of 0.67. P/C ratio dropping 52% - 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 BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 73 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	2.17	2.23	$2.20	2.7%	905	0.32	8.5K
$133.00	Oct 2	2.96	3.05	$3.01	3.0%	109	0.63	1.1K
$138.00	Oct 16	2.87	2.97	$2.92	3.4%	85	0.39	70
$139.00	Oct 16	2.50	2.59	$2.55	3.5%	1.0K	0.36	1.7K
$136.00	Oct 16	3.70	3.85	$3.78	4.0%	5	0.46	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	2.30	2.40	$2.35	4.3%	252	0.32	7.3K
$133.00	Oct 16	3.40	3.55	$3.47	4.3%	19	0.43	1.1K
$136.00	Oct 2	2.71	2.83	$2.77	4.3%	143	0.60	128
$135.00	Oct 2	2.18	2.28	$2.23	4.5%	101	0.53	107
$140.00	Oct 16	7.20	7.60	$7.40	5.4%	2	0.68	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.73, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.36	0.40	$0.38	10.5%	610	0.15	1.2K
$139.00	Oct 2	0.48	0.57	$0.52	17.3%	148	0.19	508
$138.00	Oct 2	0.74	0.79	$0.77	6.5%	606	0.26	914
$141.00	Oct 9	0.73	0.82	$0.77	11.7%	24	0.20	116
$140.00	Oct 9	0.94	1.03	$0.99	9.1%	271	0.24	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	0.50	0.59	$0.54	16.7%	136	0.18	744
$131.00	Oct 2	0.68	0.81	$0.75	17.3%	191	0.24	157
$129.00	Oct 9	0.87	1.00	$0.94	13.8%	306	0.21	257
$120.00	Oct 16	0.45	0.53	$0.49	16.3%	231	0.09	29.4K
$123.00	Oct 16	0.75	0.88	$0.82	15.9%	4	0.14	557

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	13.25	14.70	$13.98	10.4%	6	1.00	17
$121.00	Sep 25	12.35	13.75	$13.05	10.7%	5	1.00	39
$123.00	Sep 25	10.60	11.80	$11.20	10.7%	32	1.00	78
$124.00	Sep 25	9.70	10.90	$10.30	11.7%	4	1.00	18
$129.00	Sep 25	4.65	5.75	$5.20	21.2%	9	1.00	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 9	15.20	16.85	$16.02	10.3%	2	1.00	--
$140.00	Sep 25	4.75	5.75	$5.25	19.0%	7	0.99	2
$138.00	Sep 25	3.30	4.00	$3.65	19.2%	1	0.99	--
$137.00	Sep 25	2.31	2.95	$2.63	24.3%	3	0.99	2
$136.00	Sep 25	1.35	1.72	$1.54	24.0%	86	0.98	140

Most actively traded options today. High liquidity = easy entry/exit. 233 active (total vol 30.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.45	0.63	$0.54	33.3%	3.0K	1.00	1.2K
$139.00	Oct 23	2.97	3.20	$3.09	7.4%	1.5K	0.38	1.5K
$133.00	Sep 25	1.37	1.66	$1.52	19.1%	1.5K	1.00	1.9K
$139.00	Oct 16	2.50	2.59	$2.55	3.5%	1.0K	0.36	1.7K
$137.00	Oct 16	3.25	3.40	$3.33	4.5%	1.0K	0.43	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 23	0.50	0.78	$0.64	43.8%	2.3K	0.10	6.4K
$125.00	Oct 23	1.35	1.49	$1.42	9.9%	2.2K	0.20	193
$134.00	Sep 25	0.01	0.03	$0.02	100.0%	892	0.11	1.0K
$133.00	Sep 25	0.00	0.03	$0.02	150.0%	882	0.04	645
$131.00	Sep 25	0.00	0.13	$0.07	185.7%	542	0.06	961

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1966.6%, max 2702.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	898.4%	32.1%	2702.4%	1	47
$148.00	Sep 25	Oct 23	859.7%	31.1%	2662.3%	101	203
$146.00	Sep 25	Nov 6	779.8%	32.1%	2325.7%	11	204
$126.00	Sep 25	Oct 23	691.5%	32.6%	2024.2%	1	60
$127.00	Sep 25	Oct 23	637.5%	32.6%	1858.3%	5	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 16	917.6%	33.1%	2672.3%	1	111
$126.00	Sep 25	Oct 30	691.5%	33.3%	1975.6%	2	431
$127.00	Sep 25	Nov 6	637.5%	32.1%	1887.7%	2	725
$128.00	Sep 25	Oct 23	585.1%	32.4%	1705.6%	36	1.2K
$145.00	Oct 16	Oct 30	33.2%	32.8%	1.0%	5	539

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 5.67, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Oct 9	$0.15	$0.85	$0.15	82%	5.67	$128.15
$123.00	$125.00	Oct 16	$1.05	$0.95	$1.05	86%	0.90	$124.05
$128.00	$130.00	Oct 23	$0.94	$1.06	$0.94	72%	1.13	$128.94
$131.00	$132.00	Oct 23	$0.25	$0.75	$0.25	63%	3.00	$131.25
$129.00	$130.00	Oct 2	$0.48	$0.52	$0.48	86%	1.08	$129.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 30	$3.04	$1.96	$3.04	77%	0.64	$141.96
$140.00	$138.00	Oct 23	$0.67	$1.33	$0.67	65%	1.99	$139.33
$135.00	$134.00	Oct 23	$0.14	$0.86	$0.14	50%	6.14	$134.86
$132.00	$131.00	Oct 30	$0.22	$0.78	$0.22	42%	3.55	$131.78
$130.00	$127.00	Nov 6	$0.89	$2.11	$0.89	39%	2.37	$129.11

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.36, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Sep 25	$0.82	$0.82	$0.18	82%	4.56	$146.82
$152.50	$155.00	Oct 2	$0.82	$0.82	$1.68	86%	0.49	$153.32
$155.00	$160.00	Sep 25	$0.57	$0.57	$4.43	86%	0.13	$155.57
$141.00	$142.00	Oct 23	$0.45	$0.45	$0.55	68%	0.82	$141.45
$142.00	$144.00	Nov 6	$0.68	$0.68	$1.32	70%	0.52	$142.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$115.00	Sep 25	$1.06	$1.06	$2.94	87%	0.36	$117.94
$134.00	$133.00	Oct 23	$0.85	$0.85	$0.15	53%	5.67	$133.15
$127.00	$126.00	Oct 30	$0.66	$0.66	$0.34	70%	1.94	$126.34
$131.00	$130.00	Oct 30	$0.73	$0.73	$0.27	60%	2.70	$130.27
$127.00	$125.00	Nov 6	$0.86	$0.86	$1.14	68%	0.75	$126.14

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 0.42% of stock, avg 6.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$134.00	Sep 25	$0.54	$0.02	$0.56	$133.44	$134.56	0.42%
$135.00	Sep 25	$0.02	$0.55	$0.57	$134.43	$135.57	0.42%
$133.00	Sep 25	$1.52	$0.02	$1.54	$131.46	$134.54	1.14%
$136.00	Sep 25	$0.01	$1.54	$1.55	$134.45	$137.55	1.15%
$132.00	Sep 25	$2.44	$0.02	$2.46	$129.54	$134.46	1.83%
$137.00	Sep 25	$0.01	$2.63	$2.64	$134.36	$139.64	1.96%
$131.00	Sep 25	$3.43	$0.07	$3.50	$127.50	$134.50	2.60%
$138.00	Sep 25	$0.01	$3.65	$3.66	$134.34	$141.66	2.72%
$135.00	Oct 2	$1.89	$2.23	$4.12	$130.88	$139.12	3.06%
$134.00	Oct 2	$2.41	$1.75	$4.16	$129.84	$138.16	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.79% of stock, avg 3.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$139.00	$130.00	Oct 2	$0.52	$0.54	$1.06	$128.94	$140.06
$139.00	$131.00	Oct 2	$0.52	$0.75	$1.27	$129.73	$140.27
$138.00	$130.00	Oct 2	$0.77	$0.54	$1.31	$128.69	$139.31
$138.00	$131.00	Oct 2	$0.77	$0.75	$1.52	$129.48	$139.52
$139.00	$132.00	Oct 2	$0.52	$1.00	$1.52	$130.48	$140.52
$138.00	$132.00	Oct 2	$0.77	$1.00	$1.77	$130.23	$139.77
$137.00	$130.00	Oct 2	$1.10	$0.54	$1.64	$128.36	$138.64
$137.00	$131.00	Oct 2	$1.10	$0.75	$1.85	$129.15	$138.85
$150.00	$122.00	Sep 25	$1.00	$1.07	$2.07	$119.93	$152.07
$150.00	$119.00	Sep 25	$1.00	$1.07	$2.07	$116.93	$152.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 0.89, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/119	146/147	Sep 25	$1.88	$2.12	69%	0.89	$117.12	$147.88
115/119	141/142	Sep 25	$1.19	$2.81	80%	0.42	$117.81	$142.19
125/127	142/144	Nov 6	$1.54	$0.46	39%	3.35	$125.46	$143.54
123/124	141/142	Oct 23	$0.81	$0.19	49%	4.26	$123.19	$141.81
115/119	155/160	Sep 25	$1.63	$3.37	73%	0.48	$117.37	$156.63
126/127	146/147	Oct 30	$0.80	$0.20	50%	4.00	$126.20	$146.80
120/121	141/142	Oct 23	$0.75	$0.25	54%	3.00	$120.25	$141.75
124/125	142/143	Oct 30	$0.79	$0.21	47%	3.76	$124.21	$142.79
128/129	152/155	Oct 2	$0.93	$1.57	72%	0.59	$128.07	$153.43
121/122	155/160	Sep 25	$1.63	$3.37	72%	0.48	$120.37	$156.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 0.96, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$134.00	$135.00	$136.00	Sep 25	$0.51	$0.49	98%	0.96
$133.00	$134.00	$135.00	Sep 25	$0.46	$0.54	90%	1.17
$134.00	$135.00	$136.00	Oct 2	$0.07	$0.93	15%	13.29
$124.00	$125.00	$126.00	Sep 25	$0.09	$0.91	18%	10.11
$136.00	$137.00	$138.00	Oct 9	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$134.00	$135.00	$136.00	Sep 25	$0.46	$0.54	87%	1.17
$133.00	$134.00	$135.00	Sep 25	$0.53	$0.47	86%	0.89
$134.00	$135.00	$136.00	Oct 2	$0.06	$0.94	15%	15.67
$133.00	$134.00	$135.00	Oct 2	$0.07	$0.93	15%	13.29
$132.00	$133.00	$134.00	Oct 2	$0.07	$0.93	15%	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. 131 found (best net $-3.11, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$123.00	1:2	Oct 2	-$3.11	$4.89
$132.00	$133.00	1:2	Sep 25	-$0.60	$0.40
$146.00	$150.00	1:2	Oct 16	-$0.02	$3.98
$155.00	$160.00	1:2	Oct 16	$0.00	$5.00
$144.00	$145.00	1:2	Oct 2	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$136.00	1:2	Sep 25	-$0.45	$0.55
$145.00	$140.00	1:2	Oct 16	-$3.37	$1.63
$140.00	$135.00	1:2	Oct 30	-$2.72	$2.28
$115.00	$110.00	1:2	Oct 30	-$0.10	$4.90
$119.00	$115.00	1:2	Oct 23	-$0.12	$3.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 2.71%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Oct 30	$3.65	0.40	2.6%	2.71%	5.28%	2	117
$135.00	Oct 23	$4.70	0.50	0.3%	3.49%	3.83%	14	205
$135.00	Oct 30	$4.65	0.49	0.3%	3.46%	3.79%	71	11
$137.00	Oct 23	$3.75	0.44	1.8%	2.79%	4.61%	4	62
$136.00	Oct 30	$4.15	0.46	1.1%	3.08%	4.16%	--	72
$140.00	Oct 30	$2.83	0.35	4.0%	2.10%	6.15%	1	78
$139.00	Oct 23	$2.97	0.38	3.3%	2.21%	5.51%	1.5K	1.5K
$136.00	Oct 23	$3.95	0.47	1.1%	2.94%	4.01%	1	80
$142.00	Nov 6	$2.39	0.30	5.5%	1.78%	7.31%	2	2
$141.00	Oct 30	$2.50	0.32	4.8%	1.86%	6.65%	2	76

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 23,191

Total Puts 15,532

Put/Call Ratio 0.67

Net Difference 7,659

Prior's Put/Call Breakdown

Total Calls 16,626

Total Puts 23,351

Put/Call Ratio 1.40

Net Difference -6,725

Prior 7-Day Put/Call Summary

Total Calls 184,735

Total Puts 156,357

Average Put/Call Ratio 0.88

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