C - Options Database

CITIGROUP INC

$132.13 -1.60%

(9/25 18:00) ◀

Monday, September 28, 2026 (3:05pm)

▶ (9/28 02:41)

◀ 9/28 15:05 ▶

Option Volume

Detail

ℹ

Current (09/28 3:05pm) 30,056

Calls: 16,301 (54%)

Puts: 13,755 (46%)

Prior (09/25) 38,338

Calls: 23,011 (60%)

Puts: 15,327 (40%)

Current vs Prior -21.60%

Calls: -29.16% (Calls)

Puts: -10.26% (Puts)

Prior 7-Day Total 291,948

Calls: 159,963 (55%)

Puts: 131,985 (45%)

Prior 7-Day Average 41,706

Calls: 22,851 (55%)

Puts: 18,855 (45%)

Current vs Prior 7-Day Avg -27.94%

Calls: -28.67%

Puts: -27.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:05pm) $7.80M

Calls: $2.47M (32%)

Puts: $5.33M (68%)

Prior (09/25) $9.41M

Calls: $6.07M (65%)

Puts: $3.34M (35%)

Current vs Prior -17.05%

Calls: -59.35%

Puts: +59.94%

Prior 7-Day Total $129.06M

Calls: $93.63M (73%)

Puts: $35.42M (27%)

Prior 7-Day Average $18.44M

Calls: $13.38M (73%)

Puts: $5.06M (27%)

Current vs Prior 7-Day Avg -57.68%

Calls: -81.55%

Puts: +5.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:05pm) 0.84

Prior (09/25) 0.67

Current vs Prior +26.68%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +0.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/28 3:05pm) 1,036,137

Calls: 430,381 (42%)

Puts: 605,756 (58%)

Prior (09/25) 1,060,228

Calls: 444,069 (42%)

Puts: 616,159 (58%)

Current vs Prior -2.27%

Prior 7-Day Total 7,492,276

Calls: 3,201,546 (43%)

Puts: 4,290,730 (57%)

Prior 7-Day Average 1,070,325

Calls: 457,363 (43%)

Puts: 612,961 (57%)

Current vs Prior 7-Day Avg -3.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.06% | 4.49%6.60% | 11.49%

Prior 1.84% | 3.88%7.12% | 11.90%

Current vs Prior +65.85% | +15.79%-7.37% | -3.46%

Prior 7-Day Avg 2.29% | 4.11%3.99% | 10.22%

Current vs 7-Day Avg +33.74% | +9.27%+65.50% | +12.44%

Prior 7-Day Eod 1.84% | 3.88%6.78% | 11.77%

Current vs 7-Day Eod +65.85% | +15.79%-2.62% | -2.42%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.71% | 7.62%

Calls: 5.88% | 9.62%

Puts: 5.53% | 5.63%

Prior 16.09% | 8.16%

Calls: 19.49% | 10.38%

Puts: 12.70% | 5.93%

Current vs Prior -64.51% | -6.62%

Prior 7-Day Avg 12.36% | 6.91%

Calls: 14.17% | 7.32%

Puts: 10.55% | 6.49%

Current vs 7-Day Avg -53.81% | +10.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($5.33M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 66 of results (avg 7.6%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 23	4.80	5.00	$4.90	4.1%	10	0.53	32
$133.00	Oct 23	4.30	4.50	$4.40	4.5%	--	0.49	32
$139.00	Oct 16	1.62	1.71	$1.67	5.4%	12	0.28	1.4K
$131.00	Oct 2	2.38	2.52	$2.45	5.7%	37	0.61	95
$136.00	Oct 16	2.51	2.66	$2.59	5.8%	86	0.38	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 16	2.24	2.33	$2.29	3.9%	54	0.32	62
$131.00	Oct 16	3.35	3.50	$3.43	4.4%	7	0.43	135
$130.00	Oct 16	2.96	3.10	$3.03	4.6%	296	0.40	7.3K
$132.00	Oct 9	2.44	2.57	$2.51	5.2%	69	0.48	84
$132.00	Oct 16	3.75	3.95	$3.85	5.2%	110	0.47	151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.47, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Oct 2	0.14	0.16	$0.15	13.3%	111	0.07	600
$140.00	Oct 2	0.10	0.11	$0.11	9.1%	409	0.05	942
$141.00	Oct 2	0.07	0.08	$0.08	12.5%	49	0.04	802
$142.00	Oct 2	0.05	0.06	$0.06	16.7%	635	0.03	245
$138.00	Oct 2	0.20	0.24	$0.22	18.2%	2.2K	0.10	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Oct 2	0.26	0.30	$0.28	14.3%	117	0.12	384
$128.00	Oct 2	0.39	0.44	$0.42	11.9%	407	0.17	403
$129.00	Oct 2	0.57	0.63	$0.60	10.0%	380	0.23	598
$130.00	Oct 2	0.83	0.93	$0.88	11.4%	184	0.31	826
$125.00	Oct 9	0.48	0.56	$0.52	15.4%	559	0.14	435

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 2	9.25	11.50	$10.38	21.7%	1	0.98	5
$110.00	Oct 16	21.50	23.90	$22.70	10.6%	--	0.98	286
$115.00	Oct 2	16.05	18.55	$17.30	14.5%	--	0.97	18
$121.00	Oct 2	10.25	12.55	$11.40	20.2%	1	0.97	--
$123.00	Oct 2	8.50	9.95	$9.23	15.7%	3	0.97	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 2	12.35	14.30	$13.33	14.6%	2	1.00	--
$148.00	Oct 2	15.35	17.05	$16.20	10.5%	23	1.00	--
$150.00	Oct 2	17.35	18.95	$18.15	8.8%	2	1.00	--
$142.00	Oct 2	8.50	11.65	$10.07	31.3%	--	0.95	15
$141.00	Oct 2	8.25	10.70	$9.48	25.8%	2	0.94	70

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 21.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	0.67	0.75	$0.71	11.3%	2.5K	0.27	923
$138.00	Oct 2	0.20	0.24	$0.22	18.2%	2.2K	0.10	1.2K
$143.00	Oct 2	0.04	0.05	$0.05	20.0%	1.5K	0.02	753
$135.00	Oct 9	1.52	1.66	$1.59	8.8%	929	0.35	624
$142.00	Oct 2	0.05	0.06	$0.06	16.7%	635	0.03	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	1.74	1.88	$1.81	7.7%	973	0.25	2.4K
$131.00	Oct 2	1.16	1.27	$1.21	9.1%	755	0.39	274
$121.00	Oct 16	0.69	0.96	$0.83	32.5%	750	0.14	35
$135.00	Oct 9	4.10	4.45	$4.28	8.2%	578	0.65	135
$125.00	Oct 9	0.48	0.56	$0.52	15.4%	559	0.14	435

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 2.1%, max 3.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Oct 2	Oct 30	32.4%	31.4%	3.2%	12	53
$130.00	Oct 2	Oct 30	31.8%	31.7%	0.2%	52	43

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Oct 2	Nov 6	31.8%	30.9%	2.8%	196	840

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.11, avg 3.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$127.00	Oct 16	$0.95	$1.05	$0.95	77%	1.11	$125.95
$125.00	$128.00	Oct 9	$1.95	$1.05	$1.95	86%	0.54	$126.95
$135.00	$140.00	Nov 6	$1.52	$3.48	$1.52	44%	2.29	$136.52
$125.00	$126.00	Oct 23	$0.50	$0.50	$0.50	75%	1.00	$125.50
$130.00	$132.00	Oct 30	$0.88	$1.12	$0.88	59%	1.27	$130.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Oct 16	$0.25	$0.75	$0.25	76%	3.00	$139.75
$142.00	$141.00	Oct 2	$0.59	$0.41	$0.59	95%	0.69	$141.41
$141.00	$140.00	Oct 9	$0.57	$0.43	$0.57	89%	0.75	$140.43
$134.00	$133.00	Oct 23	$0.30	$0.70	$0.30	54%	2.33	$133.70
$138.00	$137.00	Oct 23	$0.45	$0.55	$0.45	65%	1.22	$137.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.48, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 2	$0.81	$0.81	$1.69	86%	0.48	$153.31
$146.00	$147.00	Oct 2	$0.52	$0.52	$0.48	88%	1.08	$146.52
$152.50	$155.00	Oct 9	$0.64	$0.64	$1.86	86%	0.34	$153.14
$144.00	$145.00	Oct 23	$0.48	$0.48	$0.52	80%	0.92	$144.48
$139.00	$140.00	Oct 23	$0.54	$0.54	$0.46	68%	1.17	$139.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$115.00	Oct 30	$0.82	$0.82	$3.18	84%	0.26	$118.18
$122.00	$121.00	Oct 30	$0.52	$0.52	$0.48	79%	1.08	$121.48
$129.00	$128.00	Oct 30	$0.67	$0.67	$0.33	62%	2.03	$128.33
$121.00	$120.00	Nov 6	$0.37	$0.37	$0.63	80%	0.59	$120.63
$123.00	$122.00	Oct 23	$0.35	$0.35	$0.65	80%	0.54	$122.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.91, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Oct 2	Oct 9	$0.97	31.8%	29.2%
$132.00	Oct 2	Oct 9	$1.04	31.1%	28.6%
$131.00	Oct 2	Oct 9	$1.02	31.3%	29.0%
$133.00	Oct 2	Oct 9	$1.01	32.1%	30.1%
$134.00	Oct 2	Oct 9	$0.98	31.9%	30.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Oct 2	Oct 9	$0.80	31.8%	29.2%
$132.00	Oct 2	Oct 9	$0.86	31.1%	28.6%
$131.00	Oct 2	Oct 9	$0.86	31.3%	29.0%
$133.00	Oct 2	Oct 9	$0.85	32.1%	30.1%
$134.00	Oct 2	Oct 9	$0.75	31.9%	30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.66% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Oct 2	$1.87	$1.65	$3.52	$128.48	$135.52	2.66%
$133.00	Oct 2	$1.40	$2.17	$3.57	$129.43	$136.57	2.70%
$131.00	Oct 2	$2.45	$1.21	$3.66	$127.34	$134.66	2.77%
$134.00	Oct 2	$1.01	$2.80	$3.81	$130.19	$137.81	2.88%
$130.00	Oct 2	$3.13	$0.88	$4.01	$125.99	$134.01	3.03%
$135.00	Oct 2	$0.71	$3.50	$4.21	$130.79	$139.21	3.19%
$129.00	Oct 2	$3.85	$0.60	$4.45	$124.55	$133.45	3.37%
$136.00	Oct 2	$0.51	$4.18	$4.69	$131.31	$140.69	3.55%
$128.00	Oct 2	$4.65	$0.42	$5.07	$122.93	$133.07	3.84%
$132.00	Oct 9	$2.91	$2.51	$5.42	$126.58	$137.42	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.58% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$128.00	Oct 2	$0.34	$0.42	$0.76	$127.24	$137.76
$136.00	$128.00	Oct 2	$0.51	$0.42	$0.93	$127.07	$136.93
$137.00	$129.00	Oct 2	$0.34	$0.60	$0.94	$128.06	$137.94
$136.00	$129.00	Oct 2	$0.51	$0.60	$1.11	$127.89	$137.11
$135.00	$128.00	Oct 2	$0.71	$0.42	$1.13	$126.87	$136.13
$135.00	$129.00	Oct 2	$0.71	$0.60	$1.31	$127.69	$136.31
$137.00	$130.00	Oct 2	$0.34	$0.88	$1.22	$128.78	$138.22
$136.00	$130.00	Oct 2	$0.51	$0.88	$1.39	$128.61	$137.39
$135.00	$130.00	Oct 2	$0.71	$0.88	$1.59	$128.41	$136.59
$134.00	$128.00	Oct 2	$1.01	$0.42	$1.43	$126.57	$135.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 1.94, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
126/127	146/147	Oct 2	$0.66	$0.34	76%	1.94	$126.34	$146.66
122/123	144/145	Oct 23	$0.83	$0.17	59%	4.88	$122.17	$144.83
121/122	141/142	Oct 30	$0.88	$0.12	51%	7.33	$121.12	$141.88
129/130	146/147	Oct 2	$0.80	$0.20	58%	4.00	$129.20	$146.80
127/128	146/147	Oct 2	$0.66	$0.34	72%	1.94	$127.34	$146.66
122/123	139/140	Oct 23	$0.89	$0.11	48%	8.09	$122.11	$139.89
128/129	146/147	Oct 2	$0.70	$0.30	66%	2.33	$128.30	$146.70
119/120	144/145	Oct 23	$0.69	$0.31	66%	2.23	$119.31	$144.69
120/121	144/145	Nov 6	$0.75	$0.25	56%	3.00	$120.25	$144.75
121/122	143/144	Oct 30	$0.75	$0.25	56%	3.00	$121.25	$143.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$132.00	$133.00	$134.00	Oct 2	$0.08	$0.92	18%	11.50
$131.00	$132.00	$133.00	Oct 9	$0.06	$0.94	12%	15.67
$133.00	$134.00	$135.00	Oct 2	$0.09	$0.91	16%	10.11
$130.00	$131.00	$132.00	Oct 2	$0.10	$0.90	17%	9.00
$135.00	$136.00	$137.00	Oct 9	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$129.00	$130.00	$131.00	Oct 2	$0.05	$0.95	16%	19.00
$133.00	$134.00	$135.00	Oct 2	$0.07	$0.93	16%	13.29
$131.00	$132.00	$133.00	Oct 2	$0.08	$0.92	18%	11.50
$131.00	$132.00	$133.00	Oct 9	$0.07	$0.93	12%	13.29
$132.00	$133.00	$134.00	Oct 2	$0.11	$0.89	18%	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. 97 found (best net $-0.45, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Nov 6	-$1.41	$3.59
$115.00	$121.00	1:2	Oct 2	-$5.50	$0.50
$140.00	$144.00	1:2	Nov 6	-$0.87	$3.13
$150.00	$152.50	1:2	Oct 16	-$0.05	$2.45
$137.00	$138.00	1:2	Oct 2	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$121.00	1:2	Nov 6	-$0.45	$4.55
$119.00	$115.00	1:2	Oct 23	-$0.08	$3.92
$115.00	$110.00	1:2	Oct 30	-$0.17	$4.83
$127.00	$126.00	1:2	Oct 2	$0.00	$1.00
$115.00	$110.00	1:2	Oct 9	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 3.07%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 6	$4.05	0.43	2.2%	3.07%	5.24%	--	10
$133.00	Oct 30	$4.75	0.50	0.7%	3.59%	4.25%	3	26
$134.00	Oct 30	$4.25	0.47	1.4%	3.22%	4.63%	2	13
$135.00	Oct 30	$3.85	0.44	2.2%	2.91%	5.09%	5	82
$136.00	Oct 30	$3.40	0.41	2.9%	2.57%	5.50%	68	72
$140.00	Nov 6	$2.32	0.32	6.0%	1.76%	7.71%	4	5
$133.00	Oct 23	$4.30	0.49	0.7%	3.25%	3.91%	--	32
$134.00	Oct 23	$3.85	0.46	1.4%	2.91%	4.33%	7	260
$135.00	Oct 23	$3.40	0.43	2.2%	2.57%	4.75%	6	195
$139.00	Oct 30	$2.40	0.32	5.2%	1.82%	7.02%	68	8

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 16,301

Total Puts 13,755

Put/Call Ratio 0.84

Net Difference 2,546

Prior's Put/Call Breakdown

Total Calls 23,011

Total Puts 15,327

Put/Call Ratio 0.67

Net Difference 7,684

Prior 7-Day Put/Call Summary

Total Calls 159,963

Total Puts 131,985

Average Put/Call Ratio 0.84

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