C - Options Database

CITIGROUP INC

$136.17 -0.01%

$136.33 (+0.12%)🌙

as of 09/15 06:01 PM

(9/15 15:05) ◀

Tuesday, September 15, 2026 (6:01pm)

▶

◀ 9/15 18:01

Option Volume

Detail

ℹ

Current (09/15) 34,310

Calls: 18,524 (54%)

Puts: 15,786 (46%)

Prior (09/14) 75,468

Calls: 42,978 (57%)

Puts: 32,490 (43%)

Current vs Prior -54.54%

Calls: -56.90% (Calls)

Puts: -51.41% (Puts)

Prior 7-Day Total 343,277

Calls: 223,222 (65%)

Puts: 120,055 (35%)

Prior 7-Day Average 49,039

Calls: 31,888 (65%)

Puts: 17,150 (35%)

Current vs Prior 7-Day Avg -30.04%

Calls: -41.91%

Puts: -7.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $16.93M

Calls: $12.64M (75%)

Puts: $4.29M (25%)

Prior (09/14) $38.45M

Calls: $30.32M (79%)

Puts: $8.14M (21%)

Current vs Prior -55.98%

Calls: -58.31%

Puts: -47.29%

Prior 7-Day Total $213.70M

Calls: $185.36M (87%)

Puts: $28.33M (13%)

Prior 7-Day Average $30.53M

Calls: $26.48M (87%)

Puts: $4.05M (13%)

Current vs Prior 7-Day Avg -44.56%

Calls: -52.28%

Puts: +5.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.85

Prior (09/14) 0.76

Current vs Prior +12.73%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +53.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15) 1,087,876

Calls: 468,860 (43%)

Puts: 619,016 (57%)

Prior (09/14) 1,061,475

Calls: 456,225 (43%)

Puts: 605,250 (57%)

Current vs Prior +2.49%

Prior 7-Day Total 7,375,520

Calls: 3,140,891 (43%)

Puts: 4,234,629 (57%)

Prior 7-Day Average 1,053,645

Calls: 448,698 (43%)

Puts: 604,947 (57%)

Current vs Prior 7-Day Avg +3.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 3.11% | 4.57%3.11% | 9.57%

Prior 3.34% | 4.68%3.34% | 9.79%

Current vs Prior -7.03% | -2.50%-7.03% | -2.24%

Prior 7-Day Avg 2.63% | 4.23%4.05% | 9.93%

Current vs 7-Day Avg +18.11% | +8.08%-23.27% | -3.60%

Prior 7-Day Eod 3.34% | 4.68%3.34% | 9.79%

Current vs 7-Day Eod -7.03% | -2.50%-7.03% | -2.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 6.89%

Calls: 5.19% | 6.35%

Puts: 8.17% | 7.44%

Prior 4.38% | 8.69%

Calls: 5.04% | 7.86%

Puts: 3.73% | 9.52%

Current vs Prior +52.51% | -20.71%

Prior 7-Day Avg 13.25% | 5.73%

Calls: 12.50% | 6.14%

Puts: 13.99% | 5.32%

Current vs 7-Day Avg -49.57% | +20.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($12.64M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 55% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

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 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 65 of results (avg 7.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	5.95	6.15	$6.05	3.3%	828	0.56	3.0K
$130.00	Oct 16	8.90	9.35	$9.13	4.9%	35	0.71	2.3K
$136.00	Sep 18	1.94	2.04	$1.99	5.0%	540	0.53	2.8K
$135.00	Sep 18	2.50	2.63	$2.57	5.1%	324	0.61	7.5K
$115.00	Sep 18	20.75	21.90	$21.33	5.4%	--	0.99	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	4.25	4.40	$4.33	3.5%	771	0.44	3.0K
$140.00	Oct 16	6.80	7.15	$6.98	5.0%	14	0.59	3.7K
$152.50	Sep 25	15.90	16.80	$16.35	5.5%	1	1.00	--
$137.00	Sep 18	2.17	2.30	$2.24	5.8%	320	0.56	203
$125.00	Oct 16	1.32	1.40	$1.36	5.9%	497	0.18	13.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 18	0.35	0.39	$0.37	10.8%	480	0.16	2.0K
$140.00	Sep 18	0.51	0.57	$0.54	11.1%	634	0.21	11.0K
$139.00	Sep 18	0.74	0.81	$0.78	9.0%	499	0.28	893
$144.00	Sep 25	0.50	0.56	$0.53	11.3%	30	0.15	603
$143.00	Sep 25	0.59	0.71	$0.65	18.5%	39	0.18	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 18	0.12	0.13	$0.13	7.7%	30	0.05	641
$132.00	Sep 18	0.44	0.53	$0.49	18.4%	339	0.18	1.2K
$133.00	Sep 18	0.63	0.72	$0.68	13.2%	256	0.24	1.3K
$134.00	Sep 18	0.90	1.00	$0.95	10.5%	267	0.31	537
$129.00	Sep 25	0.59	0.65	$0.62	9.7%	44	0.15	215

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	14.50	16.85	$15.68	15.0%	1	0.99	3.3K
$115.00	Sep 18	20.75	21.90	$21.33	5.4%	--	0.99	1.9K
$110.00	Sep 18	24.55	27.35	$25.95	10.8%	19	0.98	2.4K
$115.00	Oct 2	19.55	22.20	$20.88	12.7%	--	0.98	18
$120.00	Sep 25	14.75	17.70	$16.23	18.2%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 18	11.75	14.35	$13.05	19.9%	--	1.00	90
$150.00	Sep 18	13.25	15.30	$14.28	14.4%	--	1.00	63
$152.50	Sep 25	15.90	16.80	$16.35	5.5%	1	1.00	--
$145.00	Sep 18	7.65	10.25	$8.95	29.1%	6	0.95	1.9K
$144.00	Sep 18	7.35	8.45	$7.90	13.9%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 23.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 18	1.07	1.13	$1.10	5.5%	937	0.36	3.4K
$137.00	Sep 18	1.45	1.55	$1.50	6.7%	862	0.44	1.1K
$135.00	Oct 16	5.95	6.15	$6.05	3.3%	828	0.56	3.0K
$140.00	Sep 18	0.51	0.57	$0.54	11.1%	634	0.21	11.0K
$136.00	Sep 18	1.94	2.04	$1.99	5.0%	540	0.53	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	1.24	1.34	$1.29	7.8%	1.7K	0.39	5.9K
$130.00	Sep 18	0.20	0.28	$0.24	33.3%	785	0.10	6.0K
$135.00	Oct 16	4.25	4.40	$4.33	3.5%	771	0.44	3.0K
$133.00	Oct 30	3.05	5.90	$4.47	63.8%	734	0.40	--
$130.00	Oct 16	2.41	2.60	$2.51	7.6%	663	0.29	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 17.7%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 18	Oct 2	39.6%	30.9%	28.0%	39	320
$133.00	Sep 18	Oct 2	38.7%	30.7%	26.3%	43	788
$136.00	Sep 18	Oct 30	37.6%	30.3%	24.2%	683	2.8K
$135.00	Sep 18	Oct 23	38.0%	31.1%	22.4%	526	7.5K
$134.00	Sep 18	Oct 30	38.5%	31.7%	21.3%	151	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 18	Oct 30	39.6%	31.1%	27.1%	358	1.2K
$133.00	Sep 18	Oct 30	38.7%	30.9%	25.2%	990	1.3K
$136.00	Sep 18	Oct 23	37.6%	30.7%	22.4%	606	547
$134.00	Sep 18	Oct 30	38.5%	31.7%	21.3%	272	539
$135.00	Sep 18	Oct 30	38.0%	32.1%	18.6%	1.7K	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 2.57, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Sep 18	$0.28	$0.72	$0.28	98%	2.57	$126.28
$150.00	$152.50	Oct 30	$0.20	$2.30	$0.20	19%	11.50	$150.20
$130.00	$135.00	Oct 16	$3.08	$1.92	$3.08	71%	0.62	$133.08
$150.00	$152.50	Oct 23	$0.23	$2.27	$0.23	18%	9.87	$150.23
$155.00	$160.00	Oct 16	$0.16	$4.84	$0.16	9%	30.25	$155.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Oct 9	$0.28	$0.72	$0.28	48%	2.57	$135.72
$134.00	$133.00	Oct 9	$0.26	$0.74	$0.26	40%	2.85	$133.74
$131.00	$130.00	Oct 9	$0.18	$0.82	$0.18	29%	4.56	$130.82
$132.00	$131.00	Oct 30	$0.28	$0.72	$0.28	37%	2.57	$131.72
$135.00	$134.00	Sep 25	$0.31	$0.69	$0.31	42%	2.23	$134.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.49, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$150.00	Oct 30	$0.40	$0.40	$0.60	78%	0.67	$149.40
$140.00	$141.00	Oct 30	$0.55	$0.55	$0.45	58%	1.22	$140.55
$152.50	$155.00	Sep 18	$0.14	$0.14	$2.36	96%	0.06	$152.64
$150.00	$155.00	Oct 16	$0.57	$0.57	$4.43	84%	0.13	$150.57
$140.00	$141.00	Oct 23	$0.48	$0.48	$0.52	58%	0.92	$140.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$115.00	Sep 18	$0.98	$0.98	$2.02	88%	0.49	$117.02
$131.00	$130.00	Oct 30	$0.60	$0.60	$0.40	65%	1.50	$130.40
$130.00	$125.00	Oct 30	$1.39	$1.39	$3.61	68%	0.39	$128.61
$134.00	$133.00	Oct 30	$0.61	$0.61	$0.39	57%	1.56	$133.39
$129.00	$128.00	Oct 9	$0.38	$0.38	$0.62	76%	0.61	$128.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.97, cheapest $0.91)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Sep 18	Sep 25	$1.05	37.6%	30.8%
$135.00	Sep 18	Sep 25	$1.01	38.0%	31.4%
$137.00	Sep 18	Sep 25	$1.02	38.1%	31.9%
$138.00	Sep 18	Sep 25	$0.97	37.8%	31.7%
$134.00	Sep 18	Sep 25	$1.00	38.5%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Sep 18	Sep 25	$0.91	37.6%	30.8%
$135.00	Sep 18	Sep 25	$0.93	38.0%	31.4%
$137.00	Sep 18	Sep 25	$0.94	38.1%	31.9%
$138.00	Sep 18	Sep 25	$0.88	37.8%	31.7%
$134.00	Sep 18	Sep 25	$0.96	38.5%	32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 2.72% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Sep 18	$1.99	$1.72	$3.71	$132.29	$139.71	2.72%
$137.00	Sep 18	$1.50	$2.24	$3.74	$133.26	$140.74	2.75%
$135.00	Sep 18	$2.57	$1.29	$3.86	$131.14	$138.86	2.83%
$138.00	Sep 18	$1.10	$2.84	$3.94	$134.06	$141.94	2.89%
$134.00	Sep 18	$3.20	$0.95	$4.15	$129.85	$138.15	3.05%
$139.00	Sep 18	$0.78	$3.50	$4.28	$134.72	$143.28	3.14%
$133.00	Sep 18	$3.95	$0.68	$4.63	$128.37	$137.63	3.40%
$140.00	Sep 18	$0.54	$4.28	$4.82	$135.18	$144.82	3.54%
$132.00	Sep 18	$4.75	$0.49	$5.24	$126.76	$137.24	3.85%
$141.00	Sep 18	$0.37	$5.10	$5.47	$135.53	$146.47	4.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.51% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$115.00	Oct 16	$0.32	$0.38	$0.70	$114.30	$160.70
$141.00	$132.00	Sep 18	$0.37	$0.49	$0.86	$131.14	$141.86
$155.00	$115.00	Oct 16	$0.48	$0.38	$0.86	$114.14	$155.86
$160.00	$120.00	Oct 16	$0.32	$0.69	$1.01	$118.99	$161.01
$140.00	$132.00	Sep 18	$0.54	$0.49	$1.03	$130.97	$141.03
$141.00	$133.00	Sep 18	$0.37	$0.68	$1.05	$131.95	$142.05
$155.00	$120.00	Oct 16	$0.48	$0.69	$1.17	$118.83	$156.17
$140.00	$133.00	Sep 18	$0.54	$0.68	$1.22	$131.78	$141.22
$139.00	$132.00	Sep 18	$0.78	$0.49	$1.27	$130.73	$140.27
$139.00	$133.00	Sep 18	$0.78	$0.68	$1.46	$131.54	$140.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 0.60, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/118	152/155	Sep 18	$1.12	$1.88	84%	0.60	$116.88	$153.62
115/118	141/142	Sep 18	$1.11	$1.89	73%	0.59	$116.89	$142.11
128/129	141/142	Oct 9	$0.76	$0.24	42%	3.17	$128.24	$141.76
130/131	148/149	Oct 30	$0.77	$0.23	41%	3.35	$130.23	$148.77
115/118	140/141	Sep 18	$1.15	$1.85	67%	0.62	$116.85	$141.15
128/129	142/143	Oct 9	$0.71	$0.29	46%	2.45	$128.29	$142.71
128/129	146/147	Oct 9	$0.57	$0.43	57%	1.33	$128.43	$146.57
128/129	144/145	Oct 9	$0.59	$0.41	52%	1.44	$128.41	$144.59
121/122	141/142	Oct 9	$0.53	$0.47	56%	1.13	$121.47	$141.53
128/129	145/146	Oct 9	$0.54	$0.46	55%	1.17	$128.46	$145.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 6.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.66	$4.34	30%	6.58
$140.00	$145.00	$150.00	Oct 16	$0.58	$4.42	24%	7.62
$115.00	$120.00	$125.00	Oct 16	$0.22	$4.78	12%	21.73
$128.00	$130.00	$132.00	Oct 2	$0.05	$1.95	13%	39.00
$120.00	$125.00	$130.00	Oct 16	$0.45	$4.55	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.60	$4.40	24%	7.33
$145.00	$150.00	$155.00	Oct 16	$0.40	$4.60	18%	11.50
$125.00	$130.00	$135.00	Oct 16	$0.67	$4.33	26%	6.46
$120.00	$125.00	$130.00	Oct 16	$0.48	$4.52	19%	9.42
$130.00	$135.00	$140.00	Oct 16	$0.83	$4.17	30%	5.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 125 found (best net $-4.88, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$124.00	1:2	Oct 2	-$4.88	$4.12
$135.00	$140.00	1:2	Oct 16	-$1.21	$3.79
$140.00	$145.00	1:2	Oct 16	-$0.47	$4.53
$145.00	$150.00	1:2	Oct 16	-$0.05	$4.95
$155.00	$160.00	1:2	Oct 23	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 16	-$0.69	$4.31
$140.00	$135.00	1:2	Oct 16	-$1.68	$3.32
$130.00	$125.00	1:2	Oct 16	-$0.21	$4.79
$130.00	$125.00	1:2	Oct 30	-$0.42	$4.58
$125.00	$120.00	1:2	Oct 16	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 3.71%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Oct 30	$5.05	0.47	1.3%	3.71%	5.05%	1	--
$139.00	Oct 30	$4.55	0.45	2.1%	3.34%	5.42%	2	1
$140.00	Oct 30	$4.10	0.42	2.8%	3.01%	5.82%	12	42
$142.00	Oct 30	$3.35	0.37	4.3%	2.46%	6.74%	2	2
$137.00	Oct 23	$5.05	0.50	0.6%	3.71%	4.32%	--	33
$138.00	Oct 23	$4.55	0.47	1.3%	3.34%	4.69%	3	23
$139.00	Oct 23	$4.15	0.44	2.1%	3.05%	5.13%	11	11
$144.00	Oct 30	$2.81	0.33	5.8%	2.06%	7.81%	5	--
$140.00	Oct 23	$3.75	0.42	2.8%	2.75%	5.57%	10	13
$141.00	Oct 23	$3.40	0.39	3.5%	2.50%	6.04%	146	13

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 18,524

Total Puts 15,786

Put/Call Ratio 0.85

Net Difference 2,738

Prior's Put/Call Breakdown

Total Calls 42,978

Total Puts 32,490

Put/Call Ratio 0.76

Net Difference 10,488

Prior 7-Day Put/Call Summary

Total Calls 223,222

Total Puts 120,055

Average Put/Call Ratio 0.55

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