C - Options Database

CITIGROUP INC

$132.95 -2.36%

$132.90 (-0.04%)🌙

as of 09/16 06:00 PM

(9/15 18:01) ◀

Wednesday, September 16, 2026 (6:00pm)

▶ (9/17 15:05)

◀ 9/16 18:00 ▶

Option Volume

Detail

ℹ

Current (09/16) 54,907

Calls: 23,278 (42%)

Puts: 31,629 (58%)

Prior (09/15) 34,310

Calls: 18,524 (54%)

Puts: 15,786 (46%)

Current vs Prior +60.03%

Calls: +25.66% (Calls)

Puts: +100.36% (Puts)

Prior 7-Day Total 320,454

Calls: 203,837 (64%)

Puts: 116,617 (36%)

Prior 7-Day Average 45,779

Calls: 29,119 (64%)

Puts: 16,659 (36%)

Current vs Prior 7-Day Avg +19.94%

Calls: -20.06%

Puts: +89.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/16) $15.70M

Calls: $9.14M (58%)

Puts: $6.56M (42%)

Prior (09/15) $16.93M

Calls: $12.64M (75%)

Puts: $4.29M (25%)

Current vs Prior -7.24%

Calls: -27.65%

Puts: +52.89%

Prior 7-Day Total $198.46M

Calls: $169.23M (85%)

Puts: $29.23M (15%)

Prior 7-Day Average $28.35M

Calls: $24.18M (85%)

Puts: $4.18M (15%)

Current vs Prior 7-Day Avg -44.62%

Calls: -62.18%

Puts: +57.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16) 1.36

Prior (09/15) 0.85

Current vs Prior +59.44%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +124.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/16) 1,095,167

Calls: 471,246 (43%)

Puts: 623,921 (57%)

Prior (09/15) 1,087,876

Calls: 468,860 (43%)

Puts: 619,016 (57%)

Current vs Prior +0.67%

Prior 7-Day Total 7,425,156

Calls: 3,175,445 (43%)

Puts: 4,249,711 (57%)

Prior 7-Day Average 1,060,736

Calls: 453,635 (43%)

Puts: 607,101 (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 2.78% | 4.48%2.78% | 9.64%

Prior 3.11% | 4.57%3.11% | 9.57%

Current vs Prior -10.41% | -2.02%-10.41% | +0.69%

Prior 7-Day Avg 2.84% | 4.41%3.84% | 9.86%

Current vs 7-Day Avg -1.94% | +1.42%-27.45% | -2.26%

Prior 7-Day Eod 3.11% | 4.57%3.11% | 9.57%

Current vs 7-Day Eod -10.41% | -2.02%-10.41% | +0.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 6.89%

Calls: 5.19% | 6.35%

Puts: 8.17% | 7.44%

Prior 6.68% | 6.89%

Calls: 5.19% | 6.35%

Puts: 8.17% | 7.44%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.30% | 6.01%

Calls: 12.22% | 6.47%

Puts: 14.37% | 5.55%

Current vs 7-Day Avg -49.76% | +14.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 60% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 19 of results (avg 7.4%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	6.85	7.10	$6.98	3.6%	111	0.62	2.3K
$140.00	Oct 16	2.36	2.50	$2.43	5.8%	602	0.31	6.4K
$115.00	Oct 16	18.40	19.55	$18.98	6.1%	2	0.93	256
$110.00	Sep 18	21.85	23.40	$22.63	6.8%	--	0.93	2.4K
$135.00	Oct 16	4.15	4.45	$4.30	7.0%	302	0.46	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	5.70	5.95	$5.83	4.3%	198	0.54	3.6K
$142.00	Sep 25	9.05	9.55	$9.30	5.4%	20	0.91	16
$155.00	Oct 16	21.45	22.75	$22.10	5.9%	--	0.93	19
$130.00	Oct 16	3.40	3.65	$3.53	7.1%	78	0.39	5.5K
$125.00	Oct 16	1.87	2.03	$1.95	8.2%	290	0.24	13.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.75, cheapest $0.76)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	0.70	0.82	$0.76	15.8%	861	0.31	7.5K
$138.00	Sep 25	0.82	0.98	$0.90	17.8%	308	0.24	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	0.54	0.62	$0.58	13.8%	1.7K	0.23	5.7K
$131.00	Sep 18	0.77	0.89	$0.83	14.5%	355	0.31	746
$125.00	Sep 25	0.44	0.51	$0.48	14.6%	186	0.13	1.8K
$127.00	Sep 25	0.69	0.82	$0.75	17.3%	30	0.19	156
$128.00	Sep 25	0.89	1.02	$0.96	13.5%	146	0.23	409

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	17.20	19.40	$18.30	12.0%	1	1.00	1.9K
$119.00	Sep 18	12.10	15.95	$14.02	27.5%	2	1.00	9
$120.00	Sep 18	12.25	13.80	$13.03	11.9%	4	1.00	3.3K
$115.00	Oct 2	17.15	18.70	$17.92	8.6%	--	0.97	18
$110.00	Oct 16	21.70	25.30	$23.50	15.3%	--	0.96	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 2	16.30	18.25	$17.27	11.3%	--	1.00	10
$147.00	Sep 18	12.60	15.65	$14.13	21.6%	2	0.99	--
$150.00	Sep 18	16.50	18.30	$17.40	10.3%	--	0.99	63
$142.00	Sep 18	7.95	10.25	$9.10	25.3%	--	0.98	39
$149.00	Sep 18	14.75	17.20	$15.98	15.3%	--	0.98	90

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 40.3K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 18	0.29	0.37	$0.33	24.2%	1.8K	0.16	1.2K
$136.00	Sep 18	0.44	0.55	$0.50	22.0%	1.2K	0.22	3.1K
$135.00	Sep 18	0.70	0.82	$0.76	15.8%	861	0.31	7.5K
$134.00	Sep 18	1.01	1.17	$1.09	14.7%	693	0.40	518
$138.00	Sep 18	0.18	0.29	$0.24	45.8%	681	0.12	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.96	1.09	$1.02	12.7%	10.3K	0.14	19.1K
$122.00	Oct 2	0.39	0.64	$0.52	48.1%	3.0K	0.11	8.3K
$130.00	Sep 18	0.54	0.62	$0.58	13.8%	1.7K	0.23	5.7K
$135.00	Sep 18	2.60	2.91	$2.76	11.2%	1.6K	0.69	6.3K
$128.00	Sep 18	0.22	0.27	$0.25	20.0%	782	0.12	645

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 60.5%, max 338.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	139.9%	31.9%	338.3%	7	24
$133.00	Sep 18	Oct 9	40.9%	29.1%	40.5%	171	772
$131.00	Sep 18	Oct 23	42.3%	30.6%	38.1%	163	143
$130.00	Sep 18	Oct 23	43.3%	31.6%	36.8%	205	4.7K
$132.00	Sep 18	Oct 2	40.4%	30.3%	33.3%	498	312

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Sep 18	Oct 23	132.7%	34.2%	288.2%	82	18
$129.00	Sep 18	Oct 9	43.8%	30.6%	43.1%	377	686
$130.00	Sep 18	Oct 30	43.3%	31.1%	39.4%	1.7K	5.7K
$133.00	Sep 18	Oct 30	40.9%	30.2%	35.6%	682	1.7K
$131.00	Sep 18	Oct 30	42.3%	31.5%	34.5%	361	748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.61, avg 3.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$139.00	$140.00	Oct 23	$0.21	$0.79	$0.21	35%	3.76	$139.21
$145.00	$147.00	Oct 23	$0.24	$1.76	$0.24	20%	7.33	$145.24
$145.00	$146.00	Oct 30	$0.14	$0.86	$0.14	23%	6.14	$145.14
$142.00	$143.00	Oct 9	$0.11	$0.89	$0.11	20%	8.09	$142.11
$150.00	$152.50	Oct 23	$0.19	$2.31	$0.19	13%	12.16	$150.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$141.00	$140.00	Oct 2	$0.62	$0.38	$0.62	81%	0.61	$140.38
$130.00	$128.00	Oct 23	$0.53	$1.47	$0.53	39%	2.77	$129.47
$140.00	$138.00	Oct 23	$1.15	$0.85	$1.15	67%	0.74	$138.85
$132.00	$131.00	Oct 30	$0.30	$0.70	$0.30	45%	2.33	$131.70
$133.00	$132.00	Oct 9	$0.36	$0.64	$0.36	48%	1.78	$132.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.46, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 25	$0.79	$0.79	$1.71	86%	0.46	$153.29
$146.00	$147.00	Sep 18	$0.39	$0.39	$0.61	90%	0.64	$146.39
$137.00	$138.00	Oct 23	$0.52	$0.52	$0.48	59%	1.08	$137.52
$143.00	$145.00	Oct 30	$0.57	$0.57	$1.43	72%	0.40	$143.57
$143.00	$144.00	Sep 18	$0.10	$0.10	$0.90	95%	0.11	$143.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$110.00	Oct 23	$1.08	$1.08	$8.92	83%	0.12	$118.92
$120.00	$115.00	Oct 16	$0.57	$0.57	$4.43	86%	0.13	$119.43
$120.00	$115.00	Oct 30	$0.76	$0.76	$4.24	82%	0.18	$119.24
$126.00	$125.00	Oct 9	$0.36	$0.36	$0.64	76%	0.56	$125.64
$115.00	$110.00	Oct 30	$0.45	$0.45	$4.55	89%	0.10	$114.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.08, cheapest $0.94)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 18	Sep 25	$1.16	42.3%	32.3%
$132.00	Sep 18	Sep 25	$1.18	40.4%	31.2%
$133.00	Sep 18	Sep 25	$1.25	40.9%	32.0%
$135.00	Sep 18	Sep 25	$1.08	40.8%	32.5%
$134.00	Sep 18	Sep 25	$1.18	40.5%	32.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 18	Sep 25	$0.94	42.3%	32.3%
$132.00	Sep 18	Sep 25	$0.97	40.4%	31.2%
$133.00	Sep 18	Sep 25	$1.07	40.9%	32.0%
$135.00	Sep 18	Sep 25	$0.89	40.8%	32.5%
$134.00	Sep 18	Sep 25	$1.05	40.5%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 2.35% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Sep 18	$1.55	$1.58	$3.13	$129.87	$136.13	2.35%
$134.00	Sep 18	$1.09	$2.09	$3.18	$130.82	$137.18	2.39%
$132.00	Sep 18	$2.12	$1.13	$3.25	$128.75	$135.25	2.44%
$135.00	Sep 18	$0.76	$2.76	$3.52	$131.48	$138.52	2.65%
$131.00	Sep 18	$2.84	$0.83	$3.67	$127.33	$134.67	2.76%
$136.00	Sep 18	$0.50	$3.45	$3.95	$132.05	$139.95	2.97%
$130.00	Sep 18	$3.58	$0.58	$4.16	$125.84	$134.16	3.13%
$137.00	Sep 18	$0.33	$4.25	$4.58	$132.42	$141.58	3.44%
$129.00	Sep 18	$4.30	$0.39	$4.69	$124.31	$133.69	3.53%
$132.00	Sep 25	$3.30	$2.10	$5.40	$126.60	$137.40	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.54% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$129.00	Sep 18	$0.33	$0.39	$0.72	$128.28	$137.72
$155.00	$115.00	Oct 16	$0.34	$0.45	$0.79	$114.21	$155.79
$136.00	$129.00	Sep 18	$0.50	$0.39	$0.89	$128.11	$136.89
$137.00	$130.00	Sep 18	$0.33	$0.58	$0.91	$129.09	$137.91
$136.00	$130.00	Sep 18	$0.50	$0.58	$1.08	$128.92	$137.08
$150.00	$115.00	Oct 16	$0.71	$0.45	$1.16	$113.84	$151.16
$135.00	$129.00	Sep 18	$0.76	$0.39	$1.15	$127.85	$136.15
$137.00	$131.00	Sep 18	$0.33	$0.83	$1.16	$129.84	$138.16
$137.00	$121.00	Sep 18	$0.33	$1.07	$1.40	$119.60	$138.40
$135.00	$130.00	Sep 18	$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. 241 found (best R:R 0.62, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
124/125	152/155	Sep 25	$0.96	$1.54	74%	0.62	$124.04	$153.46
128/129	146/147	Sep 18	$0.53	$0.47	74%	1.13	$128.47	$146.53
129/130	146/147	Sep 18	$0.58	$0.42	67%	1.38	$129.42	$146.58
130/131	146/147	Sep 18	$0.64	$0.36	59%	1.78	$130.36	$146.64
125/126	152/155	Sep 25	$0.91	$1.59	71%	0.57	$125.09	$153.41
125/126	139/140	Oct 9	$0.68	$0.32	47%	2.13	$125.32	$139.68
125/126	141/142	Oct 23	$0.72	$0.28	41%	2.57	$125.28	$141.72
126/127	152/155	Sep 25	$0.94	$1.56	67%	0.60	$126.06	$153.44
125/126	140/141	Oct 9	$0.61	$0.39	50%	1.56	$125.39	$140.61
125/126	144/145	Oct 23	$0.63	$0.37	48%	1.70	$125.37	$144.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.06	$4.94	10%	82.33
$120.00	$125.00	$130.00	Oct 16	$0.50	$4.50	24%	9.00
$145.00	$150.00	$155.00	Oct 16	$0.19	$4.81	13%	25.32
$130.00	$135.00	$140.00	Oct 16	$0.81	$4.19	30%	5.17
$135.00	$140.00	$145.00	Oct 16	$0.71	$4.29	27%	6.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.72	$4.28	30%	5.94
$115.00	$120.00	$125.00	Oct 16	$0.36	$4.64	17%	12.89
$130.00	$135.00	$140.00	Oct 16	$0.77	$4.23	30%	5.49
$132.00	$133.00	$134.00	Sep 18	$0.06	$0.94	20%	15.67
$130.00	$131.00	$132.00	Sep 18	$0.05	$0.95	16%	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. 130 found (best net $-2.08, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$124.00	1:2	Oct 2	-$2.08	$6.92
$135.00	$140.00	1:2	Oct 16	-$0.56	$4.44
$130.00	$135.00	1:2	Oct 16	-$1.62	$3.38
$140.00	$145.00	1:2	Oct 16	-$0.11	$4.89
$120.00	$125.00	1:2	Sep 25	-$4.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Oct 16	-$0.37	$4.63
$135.00	$130.00	1:2	Oct 16	-$1.23	$3.77
$125.00	$120.00	1:2	Oct 16	-$0.09	$4.91
$120.00	$115.00	1:2	Oct 30	-$0.11	$4.89
$140.00	$135.00	1:2	Oct 16	-$2.76	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 3.95%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$134.00	Oct 30	$5.25	0.50	0.8%	3.95%	4.74%	--	10
$136.00	Oct 30	$4.30	0.45	2.3%	3.23%	5.53%	1	72
$135.00	Oct 23	$4.30	0.47	1.5%	3.23%	4.78%	5	133
$140.00	Oct 30	$2.79	0.35	5.3%	2.10%	7.40%	2	53
$136.00	Oct 23	$3.85	0.44	2.3%	2.90%	5.19%	--	71
$141.00	Oct 30	$2.52	0.32	6.0%	1.90%	7.95%	--	72
$135.00	Oct 16	$4.15	0.46	1.5%	3.12%	4.66%	302	3.4K
$137.00	Oct 23	$3.40	0.41	3.0%	2.56%	5.60%	--	33
$138.00	Oct 23	$3.05	0.38	3.8%	2.29%	6.09%	--	23
$140.00	Oct 23	$2.54	0.33	5.3%	1.91%	7.21%	--	17

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 23,278

Total Puts 31,629

Put/Call Ratio 1.36

Net Difference -8,351

Prior's Put/Call Breakdown

Total Calls 18,524

Total Puts 15,786

Put/Call Ratio 0.85

Net Difference 2,738

Prior 7-Day Put/Call Summary

Total Calls 203,837

Total Puts 116,617

Average Put/Call Ratio 0.60

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