C - Options Database

CITIGROUP INC

$132.76 -1.70%

(9/21 18:00) ◀

Tuesday, September 22, 2026 (3:05pm)

▶ (9/24 15:05)

◀ 9/22 15:05 ▶

Option Volume

Detail

ℹ

Current (09/22 3:05pm) 50,898

Calls: 24,766 (49%)

Puts: 26,132 (51%)

Prior (09/18) 32,756

Calls: 21,613 (66%)

Puts: 11,143 (34%)

Current vs Prior +55.39%

Calls: +14.59% (Calls)

Puts: +134.51% (Puts)

Prior 7-Day Total 291,017

Calls: 168,117 (58%)

Puts: 122,900 (42%)

Prior 7-Day Average 41,573

Calls: 24,016 (58%)

Puts: 17,557 (42%)

Current vs Prior 7-Day Avg +22.43%

Calls: +3.12%

Puts: +48.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/22 3:05pm) $11.92M

Calls: $6.33M (53%)

Puts: $5.59M (47%)

Prior (09/18) $11.90M

Calls: $8.61M (72%)

Puts: $3.29M (28%)

Current vs Prior +0.14%

Calls: -26.45%

Puts: +69.66%

Prior 7-Day Total $149.91M

Calls: $117.25M (78%)

Puts: $32.65M (22%)

Prior 7-Day Average $21.42M

Calls: $16.75M (78%)

Puts: $4.66M (22%)

Current vs Prior 7-Day Avg -44.35%

Calls: -62.21%

Puts: +19.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 3:05pm) 1.06

Prior (09/18) 0.52

Current vs Prior +104.66%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +42.25%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/22 3:05pm) 1,006,240

Calls: 425,731 (42%)

Puts: 580,509 (58%)

Prior (09/18) 1,123,701

Calls: 483,504 (43%)

Puts: 640,197 (57%)

Current vs Prior -10.45%

Prior 7-Day Total 7,464,303

Calls: 3,184,511 (43%)

Puts: 4,279,792 (57%)

Prior 7-Day Average 1,066,329

Calls: 454,930 (43%)

Puts: 611,398 (57%)

Current vs Prior 7-Day Avg -5.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.82% | 4.47%7.37% | 12.16%

Prior 1.83% | 3.70%1.83% | 9.16%

Current vs Prior +54.74% | +20.81%+303.57% | +32.74%

Prior 7-Day Avg 2.16% | 3.94%3.68% | 9.80%

Current vs 7-Day Avg +30.52% | +13.59%+100.26% | +24.09%

Prior 7-Day Eod 1.83% | 3.70%7.15% | 11.94%

Current vs 7-Day Eod +54.74% | +20.81%+3.10% | +1.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.07% | 7.00%

Calls: 7.32% | 7.74%

Puts: 8.82% | 6.27%

Prior 13.57% | 4.80%

Calls: 13.46% | 3.40%

Puts: 13.67% | 6.20%

Current vs Prior -40.53% | +45.83%

Prior 7-Day Avg 11.01% | 5.96%

Calls: 10.57% | 5.88%

Puts: 11.44% | 6.04%

Current vs 7-Day Avg -26.69% | +17.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 105% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 101 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	6.80	7.05	$6.93	3.6%	347	0.61	271
$115.00	Oct 16	18.30	19.05	$18.68	4.0%	--	0.92	254
$130.00	Oct 16	6.20	6.50	$6.35	4.7%	20	0.62	2.6K
$133.00	Oct 2	2.59	2.72	$2.66	4.9%	75	0.50	52
$120.00	Oct 9	13.20	13.90	$13.55	5.2%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	5.45	5.65	$5.55	3.6%	70	0.56	3.5K
$132.00	Oct 2	2.17	2.27	$2.22	4.5%	71	0.44	75
$150.00	Oct 16	16.80	17.60	$17.20	4.7%	1	0.91	115
$125.00	Oct 16	1.60	1.68	$1.64	4.9%	553	0.23	13.9K
$132.00	Sep 25	1.19	1.26	$1.23	5.7%	1.4K	0.42	881

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.72, cheapest $0.50)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Sep 25	0.46	0.54	$0.50	16.0%	1.1K	0.22	706
$135.00	Sep 25	0.71	0.80	$0.76	11.8%	746	0.30	1.2K
$140.00	Oct 2	0.49	0.57	$0.53	15.1%	480	0.15	792
$139.00	Oct 2	0.64	0.74	$0.69	14.5%	29	0.19	273
$138.00	Oct 2	0.84	0.95	$0.90	12.2%	54	0.23	688

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 25	0.53	0.63	$0.58	17.2%	862	0.24	1.2K
$131.00	Sep 25	0.81	0.91	$0.86	11.6%	363	0.32	912
$123.00	Oct 2	0.23	0.28	$0.26	19.2%	35	0.08	319
$125.00	Oct 2	0.39	0.46	$0.43	16.3%	64	0.12	193
$126.00	Oct 2	0.50	0.60	$0.55	18.2%	5	0.15	49

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	11.20	14.00	$12.60	22.2%	1	1.00	16
$121.00	Sep 25	11.50	12.50	$12.00	8.3%	9	1.00	31
$122.00	Sep 25	9.80	11.85	$10.83	18.9%	8	1.00	1
$123.00	Sep 25	9.65	10.85	$10.25	11.7%	1	1.00	52
$110.00	Oct 16	22.05	24.00	$23.03	8.5%	51	1.00	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 25	12.50	14.85	$13.68	17.2%	1	0.98	--
$142.00	Sep 25	8.50	10.35	$9.43	19.6%	--	0.98	29
$147.00	Sep 25	13.40	15.85	$14.63	16.7%	1	0.97	--
$141.00	Sep 25	7.60	9.35	$8.48	20.6%	--	0.96	504
$155.00	Oct 16	21.10	23.95	$22.53	12.6%	--	0.96	19

Most actively traded options today. High liquidity = easy entry/exit. 247 active (total vol 37.7K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	0.10	0.15	$0.13	38.5%	2.0K	0.07	872
$140.00	Oct 16	1.95	2.06	$2.01	5.5%	1.9K	0.29	7.6K
$139.00	Oct 23	2.63	2.93	$2.78	10.8%	1.5K	0.34	28
$139.00	Oct 16	2.23	2.44	$2.34	9.0%	1.2K	0.32	524
$136.00	Sep 25	0.46	0.54	$0.50	16.0%	1.1K	0.22	706

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.92	1.22	$1.07	28.0%	10.5K	0.15	56
$132.00	Sep 25	1.19	1.26	$1.23	5.7%	1.4K	0.42	881
$130.00	Sep 25	0.53	0.63	$0.58	17.2%	862	0.24	1.2K
$133.00	Sep 25	1.62	1.77	$1.70	8.8%	771	0.52	617
$125.00	Oct 16	1.60	1.68	$1.64	4.9%	553	0.23	13.9K

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 3.6%, max 9.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$133.00	Sep 25	Oct 30	33.7%	30.8%	9.3%	942	1.8K
$131.00	Sep 25	Oct 30	33.1%	31.7%	4.4%	727	107
$129.00	Sep 25	Oct 23	33.9%	32.5%	4.3%	11	24
$130.00	Sep 25	Oct 23	33.4%	32.2%	3.6%	398	642
$132.00	Sep 25	Oct 23	32.8%	32.1%	1.9%	714	404

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$133.00	Sep 25	Oct 30	33.7%	30.8%	9.3%	771	987
$129.00	Sep 25	Oct 30	34.0%	32.0%	6.2%	215	1.1K
$130.00	Sep 25	Oct 30	33.4%	31.6%	5.8%	925	1.3K
$131.00	Sep 25	Oct 23	33.1%	31.3%	5.7%	365	930
$132.00	Sep 25	Oct 30	32.8%	31.7%	3.3%	1.4K	903

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.72, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Sep 25	$0.58	$0.42	$0.58	100%	0.72	$122.58
$120.00	$121.00	Sep 25	$0.60	$0.40	$0.60	100%	0.67	$120.60
$131.00	$133.00	Oct 30	$0.92	$1.08	$0.92	58%	1.17	$131.92
$138.00	$139.00	Oct 23	$0.23	$0.77	$0.23	37%	3.35	$138.23
$130.00	$131.00	Oct 9	$0.53	$0.47	$0.53	65%	0.89	$130.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Oct 2	$0.65	$0.35	$0.65	84%	0.54	$139.35
$136.00	$135.00	Oct 2	$0.53	$0.47	$0.53	67%	0.89	$135.47
$133.00	$132.00	Oct 30	$0.35	$0.65	$0.35	48%	1.86	$132.65
$138.00	$137.00	Oct 9	$0.59	$0.41	$0.59	71%	0.69	$137.41
$134.00	$133.00	Oct 16	$0.40	$0.60	$0.40	52%	1.50	$133.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.21, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 2	$0.43	$0.43	$2.07	90%	0.21	$152.93
$144.00	$145.00	Sep 25	$0.27	$0.27	$0.73	92%	0.37	$144.27
$149.00	$150.00	Oct 2	$0.25	$0.25	$0.75	93%	0.33	$149.25
$133.00	$134.00	Oct 23	$0.67	$0.67	$0.33	48%	2.03	$133.67
$137.00	$138.00	Oct 23	$0.47	$0.47	$0.53	60%	0.89	$137.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Oct 23	$0.39	$0.39	$0.61	73%	0.64	$125.61
$132.00	$131.00	Oct 23	$0.57	$0.57	$0.43	55%	1.33	$131.43
$115.00	$110.00	Oct 23	$0.31	$0.31	$4.69	92%	0.07	$114.69
$132.00	$130.00	Oct 30	$0.95	$0.95	$1.05	55%	0.90	$131.05
$120.00	$115.00	Oct 23	$0.54	$0.54	$4.46	85%	0.12	$119.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.05, cheapest $0.95)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 25	Oct 2	$1.11	33.1%	30.0%
$132.00	Sep 25	Oct 2	$1.18	32.8%	29.7%
$134.00	Sep 25	Oct 2	$1.08	33.6%	30.9%
$133.00	Sep 25	Oct 2	$1.14	33.7%	31.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 25	Oct 2	$0.95	33.1%	30.0%
$132.00	Sep 25	Oct 2	$0.99	32.8%	29.7%
$134.00	Sep 25	Oct 2	$0.91	33.6%	30.9%
$133.00	Sep 25	Oct 2	$1.01	33.7%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.43% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Sep 25	$1.52	$1.70	$3.22	$129.78	$136.22	2.43%
$132.00	Sep 25	$2.05	$1.23	$3.28	$128.72	$135.28	2.47%
$134.00	Sep 25	$1.09	$2.31	$3.40	$130.60	$137.40	2.56%
$131.00	Sep 25	$2.69	$0.86	$3.55	$127.45	$134.55	2.67%
$135.00	Sep 25	$0.76	$2.96	$3.72	$131.28	$138.72	2.80%
$130.00	Sep 25	$3.47	$0.58	$4.05	$125.95	$134.05	3.05%
$136.00	Sep 25	$0.50	$3.65	$4.15	$131.85	$140.15	3.13%
$129.00	Sep 25	$4.20	$0.39	$4.59	$124.41	$133.59	3.46%
$137.00	Sep 25	$0.31	$4.45	$4.76	$132.24	$141.76	3.59%
$128.00	Sep 25	$5.10	$0.26	$5.36	$122.64	$133.36	4.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.43% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$128.00	Sep 25	$0.31	$0.26	$0.57	$127.43	$137.57
$137.00	$129.00	Sep 25	$0.31	$0.39	$0.70	$128.30	$137.70
$136.00	$128.00	Sep 25	$0.50	$0.26	$0.76	$127.24	$136.76
$136.00	$129.00	Sep 25	$0.50	$0.39	$0.89	$128.11	$136.89
$137.00	$130.00	Sep 25	$0.31	$0.58	$0.89	$129.11	$137.89
$136.00	$130.00	Sep 25	$0.50	$0.58	$1.08	$128.92	$137.08
$135.00	$128.00	Sep 25	$0.76	$0.26	$1.02	$126.98	$136.02
$135.00	$129.00	Sep 25	$0.76	$0.39	$1.15	$127.85	$136.15
$137.00	$131.00	Sep 25	$0.31	$0.86	$1.17	$129.83	$138.17
$135.00	$130.00	Sep 25	$0.76	$0.58	$1.34	$128.66	$136.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 0.85, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
127/128	149/150	Oct 2	$0.46	$0.54	70%	0.85	$127.54	$149.46
129/130	149/150	Oct 2	$0.55	$0.45	60%	1.22	$129.45	$149.55
125/126	149/150	Oct 2	$0.37	$0.63	78%	0.59	$125.63	$149.37
126/127	149/150	Oct 2	$0.40	$0.60	74%	0.67	$126.60	$149.40
128/129	144/145	Sep 25	$0.40	$0.60	74%	0.67	$128.60	$144.40
130/131	144/145	Sep 25	$0.55	$0.45	59%	1.22	$130.45	$144.55
129/130	144/145	Sep 25	$0.46	$0.54	68%	0.85	$129.54	$144.46
128/129	149/150	Oct 2	$0.48	$0.52	66%	0.92	$128.52	$149.48
125/126	139/140	Oct 23	$0.73	$0.27	38%	2.70	$125.27	$139.73
125/126	141/142	Oct 23	$0.65	$0.35	44%	1.86	$125.35	$141.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$136.00	$138.00	$140.00	Oct 30	$0.08	$1.92	11%	24.00
$134.00	$135.00	$136.00	Sep 25	$0.07	$0.93	17%	13.29
$135.00	$136.00	$137.00	Sep 25	$0.07	$0.93	15%	13.29
$132.00	$133.00	$134.00	Sep 25	$0.10	$0.90	20%	9.00
$133.00	$134.00	$135.00	Sep 25	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.16	$4.84	10%	30.25
$110.00	$115.00	$120.00	Oct 30	$0.20	$4.80	11%	24.00
$110.00	$115.00	$120.00	Oct 23	$0.23	$4.77	11%	20.74
$130.00	$131.00	$132.00	Sep 25	$0.09	$0.91	18%	10.11
$131.00	$132.00	$133.00	Sep 25	$0.10	$0.90	19%	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. 113 found (best net $-2.53, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$122.00	1:2	Oct 23	-$2.53	$9.47
$115.00	$123.00	1:2	Oct 2	-$2.95	$5.05
$146.00	$150.00	1:2	Oct 16	-$0.05	$3.95
$120.00	$125.00	1:2	Oct 9	-$4.41	$0.59
$150.00	$152.50	1:2	Oct 23	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$140.00	1:2	Oct 23	-$3.44	$3.56
$120.00	$115.00	1:2	Oct 16	-$0.01	$4.99
$120.00	$115.00	1:2	Oct 30	-$0.17	$4.83
$119.00	$115.00	1:2	Oct 9	$0.00	$4.00
$128.00	$127.00	1:2	Sep 25	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.22%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Oct 30	$5.60	0.52	0.2%	4.22%	4.40%	8	12
$134.00	Oct 30	$5.10	0.50	0.9%	3.84%	4.78%	4	12
$135.00	Oct 30	$4.60	0.47	1.7%	3.46%	5.15%	1	5
$136.00	Oct 30	$4.15	0.44	2.4%	3.13%	5.57%	8	79
$138.00	Oct 30	$3.35	0.39	4.0%	2.52%	6.47%	--	117
$133.00	Oct 23	$5.10	0.52	0.2%	3.84%	4.02%	25	12
$135.00	Oct 23	$4.10	0.46	1.7%	3.09%	4.78%	18	174
$134.00	Oct 23	$4.50	0.49	0.9%	3.39%	4.32%	1	8
$140.00	Oct 30	$2.67	0.33	5.5%	2.01%	7.46%	6	67
$136.00	Oct 23	$3.60	0.43	2.4%	2.71%	5.15%	1	80

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 24,766

Total Puts 26,132

Put/Call Ratio 1.06

Net Difference -1,366

Prior's Put/Call Breakdown

Total Calls 21,613

Total Puts 11,143

Put/Call Ratio 0.52

Net Difference 10,470

Prior 7-Day Put/Call Summary

Total Calls 168,117

Total Puts 122,900

Average Put/Call Ratio 0.74

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