C - Options Database

CITIGROUP INC

$134.28 +1.65%

$134.44 (+0.12%)🌙

as of 09/25 06:00 PM

(9/25 15:11) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 15:05)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 43,502

Calls: 25,831 (59%)

Puts: 17,671 (41%)

Prior (09/24) 39,977

Calls: 16,626 (42%)

Puts: 23,351 (58%)

Current vs Prior +8.82%

Calls: +55.37% (Calls)

Puts: -24.32% (Puts)

Prior 7-Day Total 304,347

Calls: 164,948 (54%)

Puts: 139,399 (46%)

Prior 7-Day Average 43,478

Calls: 23,564 (54%)

Puts: 19,914 (46%)

Current vs Prior 7-Day Avg +0.05%

Calls: +9.62%

Puts: -11.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $10.40M

Calls: $6.62M (64%)

Puts: $3.77M (36%)

Prior (09/24) $9.57M

Calls: $4.70M (49%)

Puts: $4.88M (51%)

Current vs Prior +8.60%

Calls: +41.03%

Puts: -22.64%

Prior 7-Day Total $111.79M

Calls: $74.30M (66%)

Puts: $37.49M (34%)

Prior 7-Day Average $15.97M

Calls: $10.61M (66%)

Puts: $5.36M (34%)

Current vs Prior 7-Day Avg -34.90%

Calls: -37.59%

Puts: -29.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.68

Prior (09/24) 1.40

Current vs Prior -51.29%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -21.59%

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 7,508,733

Calls: 3,195,236 (43%)

Puts: 4,313,497 (57%)

Prior 7-Day Average 1,072,676

Calls: 456,462 (43%)

Puts: 616,213 (57%)

Current vs Prior 7-Day Avg -1.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.69% | 3.41%6.78% | 11.77%

Prior 1.81% | 3.79%7.14% | 11.97%

Current vs Prior +88.52% | +24.89%-5.07% | -1.62%

Prior 7-Day Avg 2.65% | 4.30%3.85% | 10.22%

Current vs 7-Day Avg +28.47% | +10.10%+76.22% | +15.24%

Prior 7-Day Eod 0.81% | 3.45%7.14% | 11.97%

Current vs 7-Day Eod +321.03% | +37.34%-5.07% | -1.62%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.99% | 3.88%

Calls: 19.15% | 3.40%

Puts: 44.83% | 4.35%

Prior 16.09% | 8.16%

Calls: 19.49% | 10.38%

Puts: 12.70% | 5.93%

Current vs Prior +98.82% | -52.45%

Prior 7-Day Avg 20.25% | 6.33%

Calls: 20.55% | 7.04%

Puts: 12.96% | 6.30%

Current vs 7-Day Avg +57.95% | -38.72%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.62M). Bullish P/C ratio of 0.68. P/C ratio dropping 51% - 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 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 24 of results (avg 7.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Oct 16	3.60	3.70	$3.65	2.7%	15	0.46	41
$135.00	Oct 16	4.00	4.20	$4.10	4.9%	224	0.49	4.9K
$130.00	Oct 23	7.40	7.80	$7.60	5.3%	272	0.66	313
$143.00	Oct 16	1.33	1.42	$1.38	6.5%	56	0.23	342
$140.00	Oct 16	2.06	2.21	$2.13	7.0%	1.0K	0.32	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 23	7.55	8.00	$7.78	5.8%	17	0.66	74
$132.00	Oct 16	2.98	3.20	$3.09	7.1%	60	0.40	109
$138.00	Oct 16	5.95	6.40	$6.18	7.3%	136	0.61	1
$134.00	Oct 16	3.80	4.10	$3.95	7.6%	48	0.47	14
$131.00	Oct 23	3.00	3.25	$3.13	8.0%	--	0.37	22

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.66, cheapest $0.35)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	0.32	0.38	$0.35	17.1%	797	0.14	1.2K
$138.00	Oct 2	0.68	0.76	$0.72	11.1%	668	0.24	914
$137.00	Oct 2	0.92	1.02	$0.97	10.3%	1.2K	0.30	487
$150.00	Oct 23	0.59	0.72	$0.66	19.7%	54	0.12	61

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 2	0.38	0.45	$0.42	16.7%	211	0.15	622
$130.00	Oct 2	0.53	0.63	$0.58	17.2%	167	0.20	744
$131.00	Oct 2	0.72	0.87	$0.80	18.8%	278	0.25	157
$123.00	Oct 16	0.75	0.87	$0.81	14.8%	4	0.14	557

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 2	18.10	20.55	$19.33	12.7%	--	1.00	18
$120.00	Sep 25	13.25	15.30	$14.28	14.4%	6	1.00	17
$121.00	Sep 25	12.15	14.65	$13.40	18.7%	5	1.00	39
$129.00	Sep 25	4.65	5.80	$5.23	22.0%	9	0.99	52
$130.00	Sep 25	3.55	5.15	$4.35	36.8%	93	0.99	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Sep 25	1.23	2.02	$1.63	48.5%	87	1.00	140
$137.00	Sep 25	2.15	3.05	$2.60	34.6%	3	1.00	2
$138.00	Sep 25	2.81	4.15	$3.48	38.5%	1	1.00	--
$150.00	Oct 9	14.85	17.05	$15.95	13.8%	2	1.00	--
$135.00	Sep 25	0.34	0.85	$0.60	85.0%	208	0.94	452

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 34.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.18	0.45	$0.32	84.4%	3.3K	0.86	1.2K
$133.00	Sep 25	1.10	1.78	$1.44	47.2%	1.5K	0.98	1.9K
$139.00	Oct 23	2.83	3.20	$3.02	12.3%	1.5K	0.37	1.5K
$137.00	Oct 2	0.92	1.02	$0.97	10.3%	1.2K	0.30	487
$139.00	Oct 16	2.40	2.59	$2.50	7.6%	1.1K	0.35	1.7K

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	1.33	1.76	$1.55	27.7%	2.2K	0.21	193
$134.00	Sep 25	0.01	0.03	$0.02	100.0%	938	0.14	1.0K
$133.00	Sep 25	0.00	0.01	$0.01	100.0%	882	0.02	645
$131.00	Sep 25	0.00	0.54	$0.27	200.0%	553	0.15	961

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 2677.8%, max 4120.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	1312.9%	31.1%	4120.5%	1	47
$148.00	Sep 25	Oct 23	1257.0%	32.0%	3833.8%	101	203
$146.00	Sep 25	Nov 6	1141.6%	32.4%	3428.4%	13	204
$126.00	Sep 25	Oct 23	990.4%	32.3%	2970.7%	1	60
$143.00	Sep 25	Nov 6	957.5%	33.1%	2788.9%	21	173

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 25	Oct 16	1340.5%	33.2%	3936.4%	1	111
$122.00	Sep 25	Oct 30	1289.1%	33.5%	3748.6%	2	90
$127.00	Sep 25	Nov 6	913.7%	30.7%	2880.2%	12	725
$126.00	Sep 25	Oct 30	990.4%	35.0%	2728.7%	2	431
$128.00	Sep 25	Nov 6	835.7%	31.2%	2582.0%	36	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.74, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$129.00	Oct 9	$0.35	$0.65	$0.35	81%	1.86	$128.35
$123.00	$125.00	Oct 16	$1.27	$0.73	$1.27	86%	0.57	$124.27
$126.00	$127.00	Oct 23	$0.40	$0.60	$0.40	77%	1.50	$126.40
$128.00	$130.00	Oct 23	$1.03	$0.97	$1.03	72%	0.94	$129.03
$131.00	$132.00	Oct 23	$0.30	$0.70	$0.30	63%	2.33	$131.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$138.00	Oct 23	$0.73	$1.27	$0.73	66%	1.74	$139.27
$135.00	$134.00	Oct 23	$0.18	$0.82	$0.18	51%	4.56	$134.82
$140.00	$132.00	Nov 6	$4.10	$3.90	$4.10	64%	0.95	$135.90
$132.00	$131.00	Oct 30	$0.12	$0.88	$0.12	41%	7.33	$131.88
$138.00	$137.00	Oct 2	$0.47	$0.53	$0.47	76%	1.13	$137.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 0.36, avg 0.51)

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
$135.00	$142.00	Nov 6	$2.85	$2.85	$4.15	52%	0.69	$137.85
$145.00	$146.00	Oct 23	$0.41	$0.41	$0.59	79%	0.69	$145.41
$141.00	$142.00	Sep 25	$0.24	$0.24	$0.76	90%	0.32	$141.24

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
$131.00	$130.00	Oct 30	$0.73	$0.73	$0.27	62%	2.70	$130.27
$126.00	$125.00	Oct 30	$0.58	$0.58	$0.42	74%	1.38	$125.42
$134.00	$133.00	Oct 23	$0.77	$0.77	$0.23	52%	3.35	$133.23
$133.00	$132.00	Oct 30	$0.72	$0.72	$0.28	56%	2.57	$132.28

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. 93 found (cheapest 0.25% of stock, avg 6.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$134.00	Sep 25	$0.32	$0.02	$0.34	$133.66	$134.34	0.25%
$135.00	Sep 25	$0.02	$0.60	$0.62	$134.38	$135.62	0.46%
$133.00	Sep 25	$1.44	$0.01	$1.45	$131.55	$134.45	1.08%
$136.00	Sep 25	$0.01	$1.63	$1.64	$134.36	$137.64	1.22%
$132.00	Sep 25	$2.38	$0.02	$2.40	$129.60	$134.40	1.79%
$137.00	Sep 25	$0.01	$2.60	$2.61	$134.39	$139.61	1.94%
$138.00	Sep 25	$0.01	$3.48	$3.49	$134.51	$141.49	2.60%
$131.00	Sep 25	$3.66	$0.27	$3.93	$127.07	$134.93	2.93%
$134.00	Oct 2	$2.21	$1.83	$4.04	$129.96	$138.04	3.01%
$135.00	Oct 2	$1.70	$2.37	$4.07	$130.93	$139.07	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.82% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$139.00	$130.00	Oct 2	$0.52	$0.58	$1.10	$128.90	$140.10
$150.00	$131.00	Sep 25	$1.00	$0.27	$1.27	$129.73	$151.27
$149.00	$131.00	Sep 25	$1.07	$0.27	$1.34	$129.66	$150.34
$148.00	$131.00	Sep 25	$1.07	$0.27	$1.34	$129.66	$149.34
$138.00	$130.00	Oct 2	$0.72	$0.58	$1.30	$128.70	$139.30
$146.00	$131.00	Sep 25	$1.07	$0.27	$1.34	$129.66	$147.34
$139.00	$131.00	Oct 2	$0.52	$0.80	$1.32	$129.68	$140.32
$143.00	$131.00	Sep 25	$1.07	$0.27	$1.34	$129.66	$144.34
$138.00	$131.00	Oct 2	$0.72	$0.80	$1.52	$129.48	$139.52
$137.00	$130.00	Oct 2	$0.97	$0.58	$1.55	$128.45	$138.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 0.99, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/119	143/144	Sep 25	$1.99	$2.01	66%	0.99	$117.01	$144.99
115/119	146/147	Sep 25	$1.88	$2.12	69%	0.89	$117.12	$147.88
120/121	152/155	Oct 2	$0.93	$1.57	81%	0.59	$120.07	$153.43
125/126	145/146	Oct 30	$0.90	$0.10	51%	9.00	$125.10	$145.90
115/119	141/142	Sep 25	$1.30	$2.70	76%	0.48	$117.70	$142.30
125/126	142/143	Oct 30	$0.89	$0.11	44%	8.09	$125.11	$142.89
115/119	155/160	Sep 25	$1.63	$3.37	73%	0.48	$117.37	$156.63
126/127	145/146	Oct 30	$0.77	$0.23	48%	3.35	$126.23	$145.77
130/131	141/142	Sep 25	$0.50	$0.50	74%	1.00	$130.50	$141.50
128/129	152/155	Oct 2	$0.95	$1.55	71%	0.61	$128.05	$153.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$134.00	$135.00	$136.00	Sep 25	$0.29	$0.71	84%	2.45
$133.00	$134.00	$135.00	Oct 2	$0.06	$0.94	16%	15.67
$131.00	$132.00	$133.00	Oct 2	$0.06	$0.94	14%	15.67
$137.00	$138.00	$139.00	Oct 2	$0.05	$0.95	12%	19.00
$133.00	$134.00	$135.00	Sep 25	$0.82	$0.18	91%	0.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$134.00	$135.00	$136.00	Sep 25	$0.45	$0.55	86%	1.22
$133.00	$134.00	$135.00	Sep 25	$0.57	$0.43	92%	0.75
$130.00	$131.00	$132.00	Oct 2	$0.06	$0.94	12%	15.67
$129.00	$130.00	$131.00	Oct 2	$0.06	$0.94	10%	15.67
$133.00	$134.00	$135.00	Oct 2	$0.11	$0.89	16%	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 $-4.21, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$123.00	1:2	Oct 2	-$4.21	$3.79
$132.00	$133.00	1:2	Sep 25	-$0.50	$0.50
$146.00	$150.00	1:2	Oct 16	-$0.07	$3.93
$146.00	$150.00	1:2	Nov 6	-$0.52	$3.48
$155.00	$160.00	1:2	Oct 16	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$132.00	1:2	Nov 6	-$0.90	$7.10
$137.00	$136.00	1:2	Sep 25	-$0.66	$0.34
$140.00	$138.00	1:2	Sep 25	-$1.58	$0.42
$119.00	$115.00	1:2	Oct 30	-$0.10	$3.90
$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. 75 found (best yield 3.91%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 6	$5.25	0.48	0.5%	3.91%	4.45%	10	--
$138.00	Oct 30	$3.65	0.42	2.8%	2.72%	5.49%	2	117
$135.00	Oct 30	$4.80	0.50	0.5%	3.57%	4.11%	71	11
$136.00	Oct 30	$4.15	0.47	1.3%	3.09%	4.37%	--	72
$135.00	Oct 23	$4.55	0.49	0.5%	3.39%	3.92%	24	205
$140.00	Oct 30	$2.83	0.36	4.3%	2.11%	6.37%	1	78
$137.00	Oct 23	$3.65	0.43	2.0%	2.72%	4.74%	4	62
$136.00	Oct 23	$3.95	0.46	1.3%	2.94%	4.22%	1	80
$141.00	Oct 30	$2.50	0.33	5.0%	1.86%	6.87%	2	76
$142.00	Nov 6	$2.39	0.30	5.8%	1.78%	7.53%	2	2

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 25,831

Total Puts 17,671

Put/Call Ratio 0.68

Net Difference 8,160

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 164,948

Total Puts 139,399

Average Put/Call Ratio 0.87

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