C - Options Database

CITIGROUP INC

$134.45 +1.78%

(9/24 18:00) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 15:11)

◀ 9/25 15:05 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 38,338

Calls: 23,011 (60%)

Puts: 15,327 (40%)

Prior (09/24) 36,625

Calls: 15,226 (42%)

Puts: 21,399 (58%)

Current vs Prior +4.68%

Calls: +51.13% (Calls)

Puts: -28.38% (Puts)

Prior 7-Day Total 282,095

Calls: 159,917 (57%)

Puts: 122,178 (43%)

Prior 7-Day Average 40,299

Calls: 22,845 (57%)

Puts: 17,454 (43%)

Current vs Prior 7-Day Avg -4.87%

Calls: +0.73%

Puts: -12.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $9.41M

Calls: $6.07M (65%)

Puts: $3.34M (35%)

Prior (09/24) $7.70M

Calls: $3.73M (48%)

Puts: $3.97M (52%)

Current vs Prior +22.13%

Calls: +62.69%

Puts: -16.00%

Prior 7-Day Total $135.01M

Calls: $100.38M (74%)

Puts: $34.63M (26%)

Prior 7-Day Average $19.29M

Calls: $14.34M (74%)

Puts: $4.95M (26%)

Current vs Prior 7-Day Avg -51.23%

Calls: -57.66%

Puts: -32.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 0.67

Prior (09/24) 1.41

Current vs Prior -52.61%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -11.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 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 7,502,432

Calls: 3,211,428 (43%)

Puts: 4,291,004 (57%)

Prior 7-Day Average 1,071,776

Calls: 458,775 (43%)

Puts: 613,000 (57%)

Current vs Prior 7-Day Avg -1.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.78% | 3.46%6.81% | 11.74%

Prior 2.82% | 4.47%7.37% | 12.16%

Current vs Prior -72.35% | -22.70%-7.62% | -3.52%

Prior 7-Day Avg 2.36% | 4.15%3.56% | 9.94%

Current vs 7-Day Avg -66.96% | -16.62%+90.94% | +18.11%

Prior 7-Day Eod 2.82% | 4.47%7.14% | 11.97%

Current vs 7-Day Eod -72.35% | -22.70%-4.66% | -1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.99% | 3.88%

Calls: 19.15% | 3.40%

Puts: 44.83% | 4.35%

Prior 8.07% | 7.00%

Calls: 7.32% | 7.74%

Puts: 8.82% | 6.27%

Current vs Prior +296.41% | -44.57%

Prior 7-Day Avg 11.52% | 6.64%

Calls: 12.97% | 6.96%

Puts: 10.07% | 6.31%

Current vs 7-Day Avg +177.69% | -41.54%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.07M). Bullish P/C ratio of 0.67. P/C ratio dropping 53% - 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 67 of results (avg 6.7%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	1.80	1.85	$1.83	2.7%	330	0.47	761
$136.00	Oct 2	1.36	1.40	$1.38	2.9%	178	0.39	276
$133.00	Oct 2	2.89	2.98	$2.94	3.1%	109	0.62	1.1K
$134.00	Oct 2	2.31	2.39	$2.35	3.4%	196	0.54	230
$130.00	Oct 23	7.45	7.75	$7.60	3.9%	237	0.66	313

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	2.25	2.35	$2.30	4.3%	91	0.54	107
$134.00	Oct 9	2.56	2.68	$2.62	4.6%	--	0.46	32
$130.00	Oct 16	2.30	2.41	$2.36	4.7%	252	0.32	7.3K
$140.00	Oct 16	7.20	7.60	$7.40	5.4%	2	0.68	3.7K
$133.00	Oct 9	2.12	2.24	$2.18	5.5%	35	0.41	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.71, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.42	0.51	$0.47	19.1%	3.0K	0.83	1.2K
$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	0.71	0.79	$0.75	10.7%	605	0.25	914
$141.00	Oct 9	0.72	0.82	$0.77	13.0%	24	0.20	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 2	0.49	0.59	$0.54	18.5%	132	0.19	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%	305	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%	3	1.00	17
$121.00	Sep 25	12.35	13.75	$13.05	10.7%	2	1.00	39
$123.00	Sep 25	10.55	12.25	$11.40	14.9%	31	1.00	78
$129.00	Sep 25	4.65	5.75	$5.20	21.2%	4	1.00	52
$130.00	Sep 25	3.75	4.85	$4.30	25.6%	77	1.00	377

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	2.88	4.10	$3.49	35.0%	1	0.99	--
$137.00	Sep 25	2.30	3.05	$2.68	28.0%	3	0.99	2
$136.00	Sep 25	1.34	1.79	$1.57	28.7%	86	0.98	140

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 30.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 25	0.42	0.51	$0.47	19.1%	3.0K	0.83	1.2K
$139.00	Oct 23	2.95	3.15	$3.05	6.6%	1.5K	0.36	1.5K
$133.00	Sep 25	1.24	1.70	$1.47	31.3%	1.5K	0.98	1.9K
$139.00	Oct 16	2.46	2.60	$2.53	5.5%	1.0K	0.36	1.7K
$137.00	Oct 16	3.20	3.40	$3.30	6.1%	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	1.50	$1.43	10.5%	2.2K	0.20	193
$133.00	Sep 25	0.00	0.03	$0.02	150.0%	882	0.04	645
$134.00	Sep 25	0.04	0.06	$0.05	40.0%	842	0.19	1.0K
$131.00	Sep 25	0.00	0.13	$0.07	185.7%	538	0.07	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 1883.8%, max 2575.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 25	Oct 30	860.6%	32.2%	2575.3%	1	47
$148.00	Sep 25	Oct 23	823.6%	32.0%	2470.7%	101	203
$146.00	Sep 25	Nov 6	747.3%	32.0%	2233.1%	11	204
$126.00	Sep 25	Oct 23	658.5%	31.4%	1994.2%	1	60
$127.00	Sep 25	Oct 23	606.8%	31.4%	1833.4%	5	106

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$122.00	Sep 25	Oct 30	855.1%	32.5%	2529.9%	2	90
$126.00	Sep 25	Oct 30	658.5%	33.2%	1885.0%	2	431
$127.00	Sep 25	Nov 6	606.8%	32.2%	1782.9%	2	725
$128.00	Sep 25	Oct 23	556.7%	31.2%	1683.5%	36	1.2K
$145.00	Oct 16	Oct 30	33.1%	32.9%	0.6%	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 1.44, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$125.00	Oct 16	$0.82	$1.18	$0.82	86%	1.44	$123.82
$128.00	$129.00	Oct 9	$0.15	$0.85	$0.15	82%	5.67	$128.15
$128.00	$130.00	Oct 23	$0.97	$1.03	$0.97	72%	1.06	$128.97
$129.00	$130.00	Oct 2	$0.48	$0.52	$0.48	86%	1.08	$129.48
$131.00	$132.00	Oct 23	$0.25	$0.75	$0.25	62%	3.00	$131.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$138.00	Oct 23	$0.67	$1.33	$0.67	66%	1.99	$139.33
$145.00	$140.00	Oct 30	$3.04	$1.96	$3.04	77%	0.64	$141.96
$135.00	$134.00	Oct 23	$0.14	$0.86	$0.14	51%	6.14	$134.86
$132.00	$131.00	Oct 30	$0.22	$0.78	$0.22	43%	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. 129 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
$135.00	$136.00	Oct 23	$0.70	$0.70	$0.30	51%	2.33	$135.70
$155.00	$160.00	Sep 25	$0.57	$0.57	$4.43	86%	0.13	$155.57
$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	52%	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 0.39% of stock, avg 6.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$134.00	Sep 25	$0.47	$0.05	$0.52	$133.48	$134.52	0.39%
$135.00	Sep 25	$0.02	$0.58	$0.60	$134.40	$135.60	0.45%
$133.00	Sep 25	$1.47	$0.02	$1.49	$131.51	$134.49	1.11%
$136.00	Sep 25	$0.01	$1.57	$1.58	$134.42	$137.58	1.18%
$132.00	Sep 25	$2.44	$0.02	$2.46	$129.54	$134.46	1.83%
$137.00	Sep 25	$0.01	$2.68	$2.69	$134.31	$139.69	2.00%
$131.00	Sep 25	$3.43	$0.07	$3.50	$127.50	$134.50	2.60%
$138.00	Sep 25	$0.01	$3.49	$3.50	$134.50	$141.50	2.60%
$135.00	Oct 2	$1.83	$2.30	$4.13	$130.87	$139.13	3.07%
$134.00	Oct 2	$2.35	$1.81	$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 3.74%)

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
$150.00	$134.00	Sep 25	$1.00	$0.05	$1.05	$132.95	$151.05
$146.00	$134.00	Sep 25	$1.07	$0.05	$1.12	$132.88	$147.12
$148.00	$134.00	Sep 25	$1.07	$0.05	$1.12	$132.88	$149.12
$149.00	$134.00	Sep 25	$1.07	$0.05	$1.12	$132.88	$150.12
$152.50	$134.00	Sep 25	$1.07	$0.05	$1.12	$132.88	$153.62
$139.00	$131.00	Oct 2	$0.52	$0.75	$1.27	$129.73	$140.27
$138.00	$130.00	Oct 2	$0.75	$0.54	$1.29	$128.71	$139.29
$138.00	$131.00	Oct 2	$0.75	$0.75	$1.50	$129.50	$139.50
$139.00	$132.00	Oct 2	$0.52	$1.04	$1.56	$130.44	$140.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 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
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
123/124	141/142	Oct 23	$0.79	$0.21	50%	3.76	$123.21	$141.79
120/121	141/142	Oct 23	$0.73	$0.27	55%	2.70	$120.27	$141.73
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	71%	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. 92 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$134.00	$135.00	$136.00	Sep 25	$0.44	$0.56	82%	1.27
$133.00	$134.00	$135.00	Sep 25	$0.55	$0.45	88%	0.82
$133.00	$134.00	$135.00	Oct 2	$0.07	$0.93	15%	13.29
$134.00	$135.00	$136.00	Oct 2	$0.07	$0.93	15%	13.29
$137.00	$138.00	$139.00	Oct 2	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$133.00	$134.00	$135.00	Sep 25	$0.50	$0.50	86%	1.00
$134.00	$135.00	$136.00	Sep 25	$0.46	$0.54	79%	1.17
$133.00	$134.00	$135.00	Oct 2	$0.06	$0.94	15%	15.67
$134.00	$135.00	$136.00	Oct 2	$0.06	$0.94	15%	15.67
$131.00	$132.00	$133.00	Oct 9	$0.05	$0.95	10%	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. 132 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	-$0.50	$0.50
$146.00	$150.00	1:2	Oct 16	-$0.03	$3.97
$155.00	$160.00	1:2	Oct 16	$0.00	$5.00
$150.00	$152.50	1:2	Oct 16	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$136.00	1:2	Sep 25	-$0.46	$0.54
$145.00	$140.00	1:2	Oct 16	-$3.37	$1.63
$140.00	$138.00	1:2	Sep 25	-$1.73	$0.27
$140.00	$135.00	1:2	Oct 30	-$2.72	$2.28
$115.00	$110.00	1:2	Oct 30	-$0.10	$4.90

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 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Oct 30	$3.65	0.40	2.6%	2.71%	5.36%	2	117
$135.00	Oct 23	$4.65	0.49	0.4%	3.46%	3.87%	13	205
$135.00	Oct 30	$4.65	0.48	0.4%	3.46%	3.87%	71	11
$136.00	Oct 30	$4.15	0.46	1.1%	3.09%	4.24%	--	72
$137.00	Oct 23	$3.70	0.43	1.9%	2.75%	4.65%	4	62
$140.00	Oct 30	$2.83	0.35	4.1%	2.10%	6.23%	1	78
$142.00	Nov 6	$2.39	0.30	5.6%	1.78%	7.39%	2	2
$141.00	Oct 30	$2.50	0.32	4.9%	1.86%	6.73%	2	76
$139.00	Oct 23	$2.95	0.36	3.4%	2.19%	5.58%	1.5K	1.5K
$138.00	Oct 23	$3.15	0.39	2.6%	2.34%	4.98%	--	25

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 23,011

Total Puts 15,327

Put/Call Ratio 0.67

Net Difference 7,684

Prior's Put/Call Breakdown

Total Calls 15,226

Total Puts 21,399

Put/Call Ratio 1.41

Net Difference -6,173

Prior 7-Day Put/Call Summary

Total Calls 159,917

Total Puts 122,178

Average Put/Call Ratio 0.75

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