C - Options Database

CITIGROUP INC

$131.60 -0.98%

(8/28 18:00) ◀

Monday, August 31, 2026 (3:05pm)

▶ (8/31 18:01)

◀ 8/31 15:05 ▶

Option Volume

Detail

ℹ

Current (08/31 3:05pm) 21,886

Calls: 13,659 (62%)

Puts: 8,227 (38%)

Prior (08/28) 40,335

Calls: 18,417 (46%)

Puts: 21,918 (54%)

Current vs Prior -45.74%

Calls: -25.83% (Calls)

Puts: -62.46% (Puts)

Prior 7-Day Total 201,714

Calls: 104,344 (52%)

Puts: 97,370 (48%)

Prior 7-Day Average 28,816

Calls: 14,906 (52%)

Puts: 13,910 (48%)

Current vs Prior 7-Day Avg -24.05%

Calls: -8.37%

Puts: -40.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 3:05pm) $7.27M

Calls: $4.19M (58%)

Puts: $3.07M (42%)

Prior (08/28) $7.42M

Calls: $3.35M (45%)

Puts: $4.06M (55%)

Current vs Prior -2.02%

Calls: +25.12%

Puts: -24.42%

Prior 7-Day Total $78.15M

Calls: $38.49M (49%)

Puts: $39.66M (51%)

Prior 7-Day Average $11.16M

Calls: $5.50M (49%)

Puts: $5.67M (51%)

Current vs Prior 7-Day Avg -34.93%

Calls: -23.72%

Puts: -45.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 3:05pm) 0.60

Prior (08/28) 1.19

Current vs Prior -49.39%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -41.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 3:05pm) 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 7,229,382

Calls: 3,100,514 (43%)

Puts: 4,128,868 (57%)

Prior 7-Day Average 1,032,768

Calls: 442,930 (43%)

Puts: 589,838 (57%)

Current vs Prior 7-Day Avg -1.83%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.70% | 3.91%4.98% | 10.14%

Prior 1.64% | 3.51%5.47% | 10.69%

Current vs Prior +64.16% | +11.19%-8.93% | -5.09%

Prior 7-Day Avg 2.05% | 3.87%4.05% | 9.87%

Current vs 7-Day Avg +31.55% | +0.90%+22.88% | +2.76%

Prior 7-Day Eod 1.64% | 3.51%5.04% | 10.24%

Current vs 7-Day Eod +64.16% | +11.19%-1.27% | -0.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 6.67%

Calls: 6.28% | 5.84%

Puts: 5.49% | 7.50%

Prior 18.40% | 5.45%

Calls: 13.33% | 4.38%

Puts: 23.47% | 6.51%

Current vs Prior -68.04% | +22.39%

Prior 7-Day Avg 11.48% | 5.63%

Calls: 10.44% | 6.28%

Puts: 12.53% | 4.98%

Current vs 7-Day Avg -48.80% | +18.47%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 49% - 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 98 of results (avg 7.0%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 4	0.92	0.94	$0.93	2.2%	430	0.37	800
$125.00	Sep 18	7.55	7.75	$7.65	2.6%	36	0.82	1.6K
$132.00	Sep 4	1.33	1.37	$1.35	3.0%	774	0.47	317
$110.00	Sep 18	21.75	22.55	$22.15	3.6%	--	0.98	2.4K
$133.00	Sep 18	2.44	2.54	$2.49	4.0%	117	0.44	300

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 4	2.87	2.95	$2.91	2.7%	2	0.73	358
$135.00	Sep 18	4.70	4.85	$4.78	3.1%	20	0.66	4.9K
$133.00	Sep 4	2.18	2.26	$2.22	3.6%	365	0.64	387
$132.00	Sep 18	3.00	3.15	$3.08	4.9%	53	0.51	256
$146.00	Sep 4	13.85	14.55	$14.20	4.9%	22	0.91	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.64, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 4	0.14	0.17	$0.16	18.8%	193	0.09	344
$135.00	Sep 4	0.37	0.43	$0.40	15.0%	585	0.20	1.1K
$134.00	Sep 4	0.58	0.68	$0.63	15.9%	701	0.28	1.1K
$133.00	Sep 4	0.92	0.94	$0.93	2.2%	430	0.37	800
$136.00	Sep 11	0.68	0.80	$0.74	16.2%	62	0.23	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Sep 4	0.22	0.24	$0.23	8.7%	54	0.12	228
$128.00	Sep 4	0.34	0.37	$0.36	8.3%	118	0.17	520
$129.00	Sep 4	0.52	0.56	$0.54	7.4%	108	0.24	273
$130.00	Sep 4	0.78	0.83	$0.81	6.2%	136	0.32	773
$127.00	Sep 11	0.61	0.72	$0.67	16.4%	56	0.20	107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 4	16.55	17.50	$17.02	5.6%	124	1.00	18
$110.00	Sep 4	21.45	22.50	$21.98	4.8%	6	0.99	--
$116.00	Sep 4	15.55	16.90	$16.23	8.3%	6	0.99	--
$120.00	Sep 4	11.55	12.60	$12.08	8.7%	154	0.99	12
$121.00	Sep 4	10.60	11.60	$11.10	9.0%	7	0.98	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 4	8.00	8.70	$8.35	8.4%	4	1.00	32
$141.00	Sep 4	8.30	9.75	$9.03	16.1%	51	1.00	13
$142.00	Sep 4	9.85	10.55	$10.20	6.9%	39	1.00	--
$143.00	Sep 4	10.80	11.55	$11.18	6.7%	48	1.00	--
$148.00	Sep 4	15.80	17.00	$16.40	7.3%	26	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 13.1K, top 774)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Sep 4	1.33	1.37	$1.35	3.0%	774	0.47	317
$140.00	Sep 18	0.55	0.61	$0.58	10.3%	726	0.15	8.6K
$134.00	Sep 4	0.58	0.68	$0.63	15.9%	701	0.28	1.1K
$131.00	Sep 4	1.85	1.97	$1.91	6.3%	614	0.58	106
$135.00	Sep 4	0.37	0.43	$0.40	15.0%	585	0.20	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 4	2.18	2.26	$2.22	3.6%	365	0.64	387
$110.00	Oct 9	0.11	0.25	$0.18	77.8%	307	0.03	1
$131.00	Sep 4	1.12	1.19	$1.16	6.0%	264	0.42	802
$132.00	Sep 4	1.59	1.68	$1.64	5.5%	227	0.53	355
$115.00	Oct 2	0.21	0.32	$0.27	40.7%	213	0.05	59

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 8.3%, max 14.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 4	Oct 2	27.3%	23.9%	14.0%	774	329
$128.00	Sep 4	Sep 25	28.3%	25.4%	11.5%	--	87
$129.00	Sep 4	Sep 18	27.7%	24.8%	11.4%	23	60
$130.00	Sep 4	Sep 25	27.2%	24.9%	8.9%	12	104
$131.00	Sep 4	Sep 18	26.4%	24.8%	6.5%	637	128

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 4	Oct 2	27.3%	23.9%	14.0%	227	369
$129.00	Sep 4	Oct 2	27.7%	24.5%	13.1%	109	292
$128.00	Sep 4	Oct 9	28.3%	25.2%	12.3%	119	520
$130.00	Sep 4	Oct 2	27.2%	24.4%	11.2%	136	809
$131.00	Sep 4	Sep 18	26.4%	24.8%	6.5%	399	858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 0.57, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$132.00	Oct 2	$4.47	$2.53	$4.47	77%	0.57	$129.47
$134.00	$135.00	Oct 2	$0.26	$0.74	$0.26	43%	2.85	$134.26
$132.00	$133.00	Sep 25	$0.38	$0.62	$0.38	50%	1.63	$132.38
$140.00	$141.00	Oct 2	$0.12	$0.88	$0.12	22%	7.33	$140.12
$140.00	$141.00	Sep 25	$0.11	$0.89	$0.11	19%	8.09	$140.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$126.00	Oct 9	$0.46	$1.54	$0.46	34%	3.35	$127.54
$133.00	$132.00	Sep 25	$0.38	$0.62	$0.38	54%	1.63	$132.62
$134.00	$133.00	Sep 11	$0.53	$0.47	$0.53	65%	0.89	$133.47
$136.00	$135.00	Sep 18	$0.60	$0.40	$0.60	70%	0.67	$135.40
$134.00	$133.00	Sep 18	$0.50	$0.50	$0.50	61%	1.00	$133.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.29, avg 0.35)

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
$148.00	$150.00	Sep 11	$0.25	$0.25	$1.75	90%	0.14	$148.25
$132.00	$133.00	Oct 2	$0.61	$0.61	$0.39	49%	1.56	$132.61
$150.00	$155.00	Oct 2	$0.23	$0.23	$4.77	93%	0.05	$150.23
$145.00	$146.00	Sep 25	$0.17	$0.17	$0.83	91%	0.20	$145.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$115.00	Oct 9	$0.57	$0.57	$4.43	85%	0.13	$119.43
$120.00	$115.00	Oct 2	$0.36	$0.36	$4.64	88%	0.08	$119.64
$130.00	$129.00	Sep 25	$0.45	$0.45	$0.55	59%	0.82	$129.55
$129.00	$128.00	Sep 11	$0.33	$0.33	$0.67	69%	0.49	$128.67
$130.00	$129.00	Sep 18	$0.43	$0.43	$0.57	60%	0.75	$129.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.78, cheapest $0.70)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 4	Sep 11	$0.79	27.2%	24.7%
$131.00	Sep 4	Sep 11	$0.83	26.4%	24.4%
$133.00	Sep 4	Sep 11	$0.81	27.1%	25.5%
$132.00	Sep 4	Sep 11	$0.87	27.3%	26.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Sep 4	Sep 11	$0.70	27.2%	24.7%
$131.00	Sep 4	Sep 11	$0.73	26.4%	24.4%
$133.00	Sep 4	Sep 11	$0.73	27.1%	25.5%
$132.00	Sep 4	Sep 11	$0.76	27.3%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.27% of stock, avg 5.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 4	$1.35	$1.64	$2.99	$129.01	$134.99	2.27%
$131.00	Sep 4	$1.91	$1.16	$3.07	$127.93	$134.07	2.33%
$133.00	Sep 4	$0.93	$2.22	$3.15	$129.85	$136.15	2.39%
$130.00	Sep 4	$2.51	$0.81	$3.32	$126.68	$133.32	2.52%
$134.00	Sep 4	$0.63	$2.91	$3.54	$130.46	$137.54	2.69%
$129.00	Sep 4	$3.25	$0.54	$3.79	$125.21	$132.79	2.88%
$135.00	Sep 4	$0.40	$3.68	$4.08	$130.92	$139.08	3.10%
$128.00	Sep 4	$4.08	$0.36	$4.44	$123.56	$132.44	3.37%
$132.00	Sep 11	$2.22	$2.40	$4.62	$127.38	$136.62	3.51%
$131.00	Sep 11	$2.74	$1.89	$4.63	$126.37	$135.63	3.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 2.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$136.00	$127.00	Sep 4	$0.26	$0.23	$0.49	$126.51	$136.49
$136.00	$128.00	Sep 4	$0.26	$0.36	$0.62	$127.38	$136.62
$135.00	$127.00	Sep 4	$0.40	$0.23	$0.63	$126.37	$135.63
$135.00	$128.00	Sep 4	$0.40	$0.36	$0.76	$127.24	$135.76
$136.00	$129.00	Sep 4	$0.26	$0.54	$0.80	$128.20	$136.80
$135.00	$129.00	Sep 4	$0.40	$0.54	$0.94	$128.06	$135.94
$134.00	$127.00	Sep 4	$0.63	$0.23	$0.86	$126.14	$134.86
$134.00	$128.00	Sep 4	$0.63	$0.36	$0.99	$127.01	$134.99
$134.00	$129.00	Sep 4	$0.63	$0.54	$1.17	$127.83	$135.17
$136.00	$130.00	Sep 4	$0.26	$0.81	$1.07	$128.93	$137.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 0.41, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
127/128	147/149	Sep 4	$0.58	$1.42	74%	0.41	$127.42	$147.58
125/126	139/140	Oct 2	$0.57	$0.43	48%	1.33	$125.43	$139.57
123/124	139/140	Oct 2	$0.49	$0.51	54%	0.96	$123.51	$139.49
124/125	139/140	Oct 2	$0.52	$0.48	51%	1.08	$124.48	$139.52
127/128	144/145	Sep 4	$0.26	$0.74	76%	0.35	$127.74	$144.26
120/121	136/137	Sep 25	$0.46	$0.54	55%	0.85	$120.54	$136.46
128/129	135/136	Sep 11	$0.61	$0.39	40%	1.56	$128.39	$135.61
127/128	139/140	Oct 2	$0.60	$0.40	41%	1.50	$127.40	$139.60
129/130	144/145	Sep 4	$0.40	$0.60	61%	0.67	$129.60	$144.40
120/121	139/140	Oct 2	$0.40	$0.60	61%	0.67	$120.60	$139.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$128.00	$130.00	$132.00	Sep 25	$0.07	$1.93	18%	27.57
$145.00	$150.00	$155.00	Sep 18	$0.07	$4.93	5%	70.43
$133.00	$134.00	$135.00	Sep 4	$0.07	$0.93	17%	13.29
$133.00	$134.00	$135.00	Sep 11	$0.06	$0.94	13%	15.67
$135.00	$136.00	$137.00	Sep 18	$0.05	$0.95	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Sep 18	$0.10	$4.90	15%	49.00
$110.00	$115.00	$120.00	Sep 25	$0.14	$4.86	8%	34.71
$129.00	$130.00	$131.00	Sep 4	$0.08	$0.92	19%	11.50
$131.00	$132.00	$133.00	Sep 4	$0.10	$0.90	21%	9.00
$127.00	$128.00	$129.00	Sep 4	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.02, 124 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$125.00	1:2	Sep 18	-$2.87	$2.13
$125.00	$129.00	1:2	Sep 18	-$1.75	$2.25
$127.00	$130.00	1:2	Sep 11	-$0.95	$2.05
$136.00	$140.00	1:2	Oct 9	-$0.43	$3.57
$140.00	$144.00	1:2	Oct 9	-$0.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$138.00	1:2	Oct 2	-$1.02	$6.98
$145.00	$140.00	1:2	Sep 18	-$3.55	$1.45
$138.00	$134.00	1:2	Oct 2	-$2.40	$1.60
$115.00	$110.00	1:2	Oct 2	-$0.11	$4.89
$127.00	$126.00	1:2	Sep 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 2.28%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Oct 9	$3.00	0.41	2.6%	2.28%	4.86%	416	--
$136.00	Oct 9	$2.55	0.38	3.3%	1.94%	5.28%	1	3
$132.00	Oct 2	$3.90	0.51	0.3%	2.96%	3.27%	--	12
$133.00	Oct 2	$3.30	0.47	1.1%	2.51%	3.57%	3	18
$134.00	Oct 2	$2.88	0.43	1.8%	2.19%	4.01%	2	8
$135.00	Oct 2	$2.46	0.40	2.6%	1.87%	4.45%	--	10
$136.00	Oct 2	$2.21	0.36	3.3%	1.68%	5.02%	1	3
$132.00	Sep 25	$3.45	0.50	0.3%	2.62%	2.93%	17	77
$140.00	Oct 9	$1.45	0.26	6.4%	1.10%	7.48%	74	2
$133.00	Sep 25	$2.93	0.46	1.1%	2.23%	3.29%	--	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 13,659

Total Puts 8,227

Put/Call Ratio 0.60

Net Difference 5,432

Prior's Put/Call Breakdown

Total Calls 18,417

Total Puts 21,918

Put/Call Ratio 1.19

Net Difference -3,501

Prior 7-Day Put/Call Summary

Total Calls 104,344

Total Puts 97,370

Average Put/Call Ratio 1.03

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