C - Options Database

CITIGROUP INC

$132.35 +0.32%

(9/22 15:05) ◀

Thursday, September 24, 2026 (3:05pm)

▶

◀ 9/24 15:05

Option Volume

Detail

ℹ

Current (09/24 3:05pm) 36,625

Calls: 15,226 (42%)

Puts: 21,399 (58%)

Prior (09/22) 50,898

Calls: 24,766 (49%)

Puts: 26,132 (51%)

Current vs Prior -28.04%

Calls: -38.52% (Calls)

Puts: -18.11% (Puts)

Prior 7-Day Total 272,838

Calls: 155,803 (57%)

Puts: 117,035 (43%)

Prior 7-Day Average 38,976

Calls: 22,257 (57%)

Puts: 16,719 (43%)

Current vs Prior 7-Day Avg -6.03%

Calls: -31.59%

Puts: +27.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/24 3:05pm) $7.70M

Calls: $3.73M (48%)

Puts: $3.97M (52%)

Prior (09/22) $11.92M

Calls: $6.33M (53%)

Puts: $5.59M (47%)

Current vs Prior -35.37%

Calls: -41.05%

Puts: -28.92%

Prior 7-Day Total $133.12M

Calls: $99.94M (75%)

Puts: $33.19M (25%)

Prior 7-Day Average $19.02M

Calls: $14.28M (75%)

Puts: $4.74M (25%)

Current vs Prior 7-Day Avg -59.50%

Calls: -73.86%

Puts: -16.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24 3:05pm) 1.41

Prior (09/22) 1.06

Current vs Prior +33.20%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +88.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/24 3:05pm) 1,040,040

Calls: 438,783 (42%)

Puts: 601,257 (58%)

Prior (09/22) 1,006,240

Calls: 425,731 (42%)

Puts: 580,509 (58%)

Current vs Prior +3.36%

Prior 7-Day Total 7,549,764

Calls: 3,233,709 (43%)

Puts: 4,316,055 (57%)

Prior 7-Day Average 1,078,537

Calls: 461,958 (43%)

Puts: 616,579 (57%)

Current vs Prior 7-Day Avg -3.57%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.84% | 3.88%7.12% | 11.90%

Prior 1.00% | 3.46%1.00% | 8.99%

Current vs Prior +84.57% | +12.08%+613.28% | +32.38%

Prior 7-Day Avg 2.07% | 3.96%3.16% | 9.65%

Current vs 7-Day Avg -11.12% | -2.05%+125.50% | +23.37%

Prior 7-Day Eod 1.00% | 3.46%7.15% | 11.94%

Current vs 7-Day Eod +84.57% | +12.08%-0.29% | -0.36%

Sentiment BEARISHBEARISH

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 14.22% | 6.20%

Calls: 15.27% | 6.42%

Puts: 13.16% | 5.98%

Current vs 7-Day Avg +13.18% | +31.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 33% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 76 of results (avg 7.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	6.25	6.50	$6.38	3.9%	89	0.60	323
$130.00	Oct 16	5.85	6.10	$5.98	4.2%	33	0.60	2.6K
$140.00	Oct 16	1.70	1.78	$1.74	4.6%	185	0.27	8.4K
$133.00	Oct 16	4.25	4.45	$4.35	4.6%	85	0.50	1.1K
$134.00	Oct 23	4.20	4.40	$4.30	4.7%	97	0.47	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 16	4.05	4.15	$4.10	2.4%	25	0.47	69
$131.00	Oct 16	3.60	3.75	$3.68	4.1%	108	0.43	10
$135.00	Oct 16	5.55	5.80	$5.68	4.4%	118	0.57	3.6K
$130.00	Oct 16	3.20	3.35	$3.28	4.6%	2.3K	0.40	5.9K
$134.00	Oct 16	4.95	5.20	$5.08	4.9%	4	0.54	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.70, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.30	0.35	$0.32	15.6%	183	0.25	1.2K
$133.00	Sep 25	0.60	0.70	$0.65	15.4%	2.3K	0.40	1.5K
$138.00	Oct 2	0.47	0.55	$0.51	15.7%	233	0.17	715
$137.00	Oct 2	0.65	0.75	$0.70	14.3%	191	0.22	372
$136.00	Oct 2	0.86	1.00	$0.93	15.1%	128	0.27	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Sep 25	0.37	0.43	$0.40	15.0%	860	0.27	836
$132.00	Sep 25	0.68	0.79	$0.74	14.9%	175	0.42	1.6K
$127.00	Oct 2	0.51	0.62	$0.56	19.6%	88	0.17	313
$128.00	Oct 2	0.68	0.78	$0.73	13.7%	101	0.21	85
$129.00	Oct 2	0.91	1.04	$0.98	13.3%	95	0.27	646

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	10.95	12.90	$11.93	16.3%	--	1.00	17
$122.00	Sep 25	8.95	11.00	$9.98	20.5%	--	0.99	10
$125.00	Sep 25	5.95	7.95	$6.95	28.8%	--	0.98	51
$115.00	Oct 2	16.40	18.00	$17.20	9.3%	--	0.98	18
$121.00	Sep 25	9.95	12.00	$10.98	18.7%	--	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	5.25	6.20	$5.73	16.6%	55	1.00	265
$140.00	Sep 25	7.30	8.65	$7.98	16.9%	17	1.00	10
$155.00	Oct 16	21.55	24.60	$23.08	13.2%	--	1.00	19
$137.00	Sep 25	4.35	5.20	$4.78	17.8%	4	0.97	183
$139.00	Sep 25	5.80	7.75	$6.78	28.8%	40	0.96	22

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 29.0K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 25	0.60	0.70	$0.65	15.4%	2.3K	0.40	1.5K
$135.00	Oct 16	3.35	3.55	$3.45	5.8%	2.2K	0.43	4.6K
$135.00	Sep 25	0.12	0.18	$0.15	40.0%	989	0.13	1.5K
$132.00	Sep 25	1.06	1.29	$1.18	19.5%	723	0.58	727
$136.00	Sep 25	0.04	0.08	$0.06	66.7%	715	0.06	1.5K

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	3.20	3.35	$3.28	4.6%	2.3K	0.40	5.9K
$120.00	Oct 16	0.70	0.83	$0.76	17.1%	2.0K	0.12	27.6K
$129.00	Sep 25	0.08	0.11	$0.10	30.0%	895	0.08	1.2K
$131.00	Sep 25	0.37	0.43	$0.40	15.0%	860	0.27	836

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 81.7%, max 531.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 25	Oct 23	194.4%	30.8%	531.8%	--	203
$131.00	Sep 25	Nov 6	33.6%	30.6%	9.9%	267	489
$130.00	Sep 25	Oct 23	34.7%	32.0%	8.4%	142	702
$132.00	Sep 25	Oct 23	33.0%	31.9%	3.5%	752	733

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Sep 25	Oct 30	34.7%	31.4%	10.3%	814	1.8K
$132.00	Sep 25	Oct 30	33.0%	31.2%	5.6%	180	1.6K
$131.00	Sep 25	Oct 30	33.6%	32.7%	2.7%	860	846

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 0.54, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$133.00	Oct 30	$8.45	$4.55	$8.45	84%	0.54	$128.45
$125.00	$128.00	Oct 9	$1.75	$1.25	$1.75	83%	0.71	$126.75
$128.00	$129.00	Oct 2	$0.37	$0.63	$0.37	79%	1.70	$128.37
$138.00	$140.00	Nov 6	$0.38	$1.62	$0.38	35%	4.26	$138.38
$125.00	$126.00	Oct 23	$0.48	$0.52	$0.48	75%	1.08	$125.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$136.00	Oct 9	$1.15	$0.85	$1.15	75%	0.74	$136.85
$132.00	$131.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$131.75
$138.00	$137.00	Oct 23	$0.50	$0.50	$0.50	65%	1.00	$137.50
$120.00	$115.00	Oct 30	$0.44	$4.56	$0.44	16%	10.36	$119.56
$135.00	$129.00	Nov 6	$2.80	$3.20	$2.80	57%	1.14	$132.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 0.52, avg 0.42)

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
$146.00	$147.00	Sep 25	$0.38	$0.38	$0.62	90%	0.61	$146.38
$148.00	$149.00	Sep 25	$0.38	$0.38	$0.62	84%	0.61	$148.38
$149.00	$150.00	Oct 2	$0.32	$0.32	$0.68	87%	0.47	$149.32
$147.00	$148.00	Oct 23	$0.30	$0.30	$0.70	86%	0.43	$147.30

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
$125.00	$124.00	Oct 30	$0.46	$0.46	$0.54	72%	0.85	$124.54
$129.00	$127.00	Oct 30	$0.87	$0.87	$1.13	62%	0.77	$128.13
$122.00	$121.00	Oct 23	$0.33	$0.33	$0.67	81%	0.49	$121.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 25	Oct 2	$1.42	33.0%	28.8%
$133.00	Sep 25	Oct 2	$1.38	32.1%	29.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 25	Oct 2	$1.31	33.0%	28.8%
$133.00	Sep 25	Oct 2	$1.27	32.1%	29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.44% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Sep 25	$0.65	$1.26	$1.91	$131.09	$134.91	1.44%
$132.00	Sep 25	$1.18	$0.74	$1.92	$130.08	$133.92	1.45%
$131.00	Sep 25	$1.81	$0.40	$2.21	$128.79	$133.21	1.67%
$134.00	Sep 25	$0.32	$1.95	$2.27	$131.73	$136.27	1.72%
$130.00	Sep 25	$2.61	$0.21	$2.82	$127.18	$132.82	2.13%
$135.00	Sep 25	$0.15	$2.92	$3.07	$131.93	$138.07	2.32%
$129.00	Sep 25	$3.31	$0.10	$3.41	$125.59	$132.41	2.58%
$136.00	Sep 25	$0.06	$3.75	$3.81	$132.19	$139.81	2.88%
$128.00	Sep 25	$4.22	$0.06	$4.28	$123.72	$132.28	3.23%
$133.00	Oct 2	$2.03	$2.53	$4.56	$128.44	$137.56	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.32% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$134.00	$129.00	Sep 25	$0.32	$0.10	$0.42	$128.58	$134.42
$134.00	$130.00	Sep 25	$0.32	$0.21	$0.53	$129.47	$134.53
$134.00	$131.00	Sep 25	$0.32	$0.40	$0.72	$130.28	$134.72
$133.00	$129.00	Sep 25	$0.65	$0.10	$0.75	$128.25	$133.75
$133.00	$130.00	Sep 25	$0.65	$0.21	$0.86	$129.14	$133.86
$150.00	$129.00	Sep 25	$1.00	$0.10	$1.10	$127.90	$151.10
$133.00	$131.00	Sep 25	$0.65	$0.40	$1.05	$129.95	$134.05
$150.00	$130.00	Sep 25	$1.00	$0.21	$1.21	$128.79	$151.21
$152.50	$129.00	Sep 25	$1.07	$0.10	$1.17	$127.83	$153.67
$148.00	$129.00	Sep 25	$1.07	$0.10	$1.17	$127.83	$149.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 0.64, 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	$0.98	$1.52	77%	0.64	$124.02	$153.48
122/123	146/147	Sep 25	$0.56	$0.44	83%	1.27	$122.44	$146.56
122/123	148/149	Sep 25	$0.56	$0.44	78%	1.27	$122.44	$148.56
124/125	141/142	Oct 30	$0.89	$0.11	43%	8.09	$124.11	$141.89
126/127	152/155	Oct 2	$0.98	$1.52	71%	0.64	$126.02	$153.48
129/130	146/147	Sep 25	$0.49	$0.51	74%	0.96	$129.51	$146.49
124/125	149/150	Oct 2	$0.45	$0.55	76%	0.82	$124.55	$149.45
130/131	146/147	Sep 25	$0.57	$0.43	62%	1.33	$130.43	$146.57
124/125	143/144	Oct 30	$0.70	$0.30	48%	2.33	$124.30	$143.70
127/128	152/155	Oct 2	$1.02	$1.48	66%	0.69	$126.98	$153.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$131.00	$132.00	$133.00	Sep 25	$0.10	$0.90	32%	9.00
$134.00	$135.00	$136.00	Sep 25	$0.08	$0.92	18%	11.50
$133.00	$134.00	$135.00	Oct 2	$0.06	$0.94	14%	15.67
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	4%	49.00
$132.00	$133.00	$134.00	Sep 25	$0.20	$0.80	33%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.13	$4.87	18%	37.46
$110.00	$115.00	$120.00	Oct 30	$0.05	$4.95	10%	99.00
$132.00	$133.00	$134.00	Sep 25	$0.17	$0.83	33%	4.88
$129.00	$130.00	$131.00	Sep 25	$0.08	$0.92	19%	11.50
$131.00	$132.00	$133.00	Sep 25	$0.18	$0.82	33%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.65, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$131.00	$137.00	1:2	Nov 6	-$0.65	$5.35
$132.00	$133.00	1:2	Sep 25	-$0.12	$0.88
$146.00	$150.00	1:2	Oct 16	-$0.02	$3.98
$131.00	$132.00	1:2	Sep 25	-$0.55	$0.45
$148.00	$150.00	1:2	Oct 9	-$0.04	$1.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$129.00	1:2	Nov 6	-$1.58	$4.42
$115.00	$110.00	1:2	Oct 30	-$0.04	$4.96
$133.00	$132.00	1:2	Sep 25	-$0.22	$0.78
$119.00	$115.00	1:2	Oct 16	-$0.03	$3.97
$132.00	$131.00	1:2	Sep 25	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 3.17%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Oct 30	$4.20	0.45	2.0%	3.17%	5.18%	5	6
$133.00	Oct 30	$4.95	0.50	0.5%	3.74%	4.23%	--	16
$134.00	Oct 30	$4.45	0.47	1.2%	3.36%	4.61%	--	13
$136.00	Oct 30	$3.65	0.42	2.8%	2.76%	5.52%	1	71
$138.00	Oct 30	$3.00	0.36	4.3%	2.27%	6.54%	--	117
$134.00	Oct 23	$4.20	0.47	1.2%	3.17%	4.42%	97	160
$133.00	Oct 23	$4.65	0.50	0.5%	3.51%	4.00%	--	30
$140.00	Nov 6	$2.55	0.31	5.8%	1.93%	7.71%	5	--
$141.00	Nov 6	$2.25	0.29	6.5%	1.70%	8.24%	2	--
$136.00	Oct 23	$3.25	0.41	2.8%	2.46%	5.21%	2	81

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 15,226

Total Puts 21,399

Put/Call Ratio 1.41

Net Difference -6,173

Prior's Put/Call Breakdown

Total Calls 24,766

Total Puts 26,132

Put/Call Ratio 1.06

Net Difference -1,366

Prior 7-Day Put/Call Summary

Total Calls 155,803

Total Puts 117,035

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