C - Options Database

CITIGROUP INC

$132.29 -0.31%

(9/18 15:05) ◀

Friday, September 18, 2026 (3:11pm)

▶ (9/18 18:00)

◀ 9/18 15:11 ▶

Option Volume

Detail

ℹ

Current (09/18) 33,386

Calls: 22,023 (66%)

Puts: 11,363 (34%)

Prior (09/17) 66,226

Calls: 37,261 (56%)

Puts: 28,965 (44%)

Current vs Prior -49.59%

Calls: -40.90% (Calls)

Puts: -60.77% (Puts)

Prior 7-Day Total 351,426

Calls: 207,698 (59%)

Puts: 143,728 (41%)

Prior 7-Day Average 50,203

Calls: 29,671 (59%)

Puts: 20,532 (41%)

Current vs Prior 7-Day Avg -33.50%

Calls: -25.78%

Puts: -44.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $12.01M

Calls: $8.72M (73%)

Puts: $3.29M (27%)

Prior (09/17) $37.28M

Calls: $25.07M (67%)

Puts: $12.21M (33%)

Current vs Prior -67.79%

Calls: -65.22%

Puts: -73.08%

Prior 7-Day Total $199.48M

Calls: $159.95M (80%)

Puts: $39.53M (20%)

Prior 7-Day Average $28.50M

Calls: $22.85M (80%)

Puts: $5.65M (20%)

Current vs Prior 7-Day Avg -57.86%

Calls: -61.84%

Puts: -41.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.52

Prior (09/17) 0.78

Current vs Prior -33.63%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -29.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,123,701

Calls: 483,504 (43%)

Puts: 640,197 (57%)

Prior (09/17) 1,109,934

Calls: 473,691 (43%)

Puts: 636,243 (57%)

Current vs Prior +1.24%

Prior 7-Day Total 7,535,873

Calls: 3,231,558 (43%)

Puts: 4,304,315 (57%)

Prior 7-Day Average 1,076,553

Calls: 461,651 (43%)

Puts: 614,902 (57%)

Current vs Prior 7-Day Avg +4.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.98% | 3.44%0.98% | 8.98%

Prior 1.84% | 3.77%1.84% | 9.12%

Current vs Prior -46.56% | -8.72%-46.55% | -1.51%

Prior 7-Day Avg 2.71% | 4.35%3.25% | 9.67%

Current vs 7-Day Avg -63.73% | -20.88%-69.79% | -7.17%

Prior 7-Day Eod 1.84% | 3.77%1.84% | 9.12%

Current vs 7-Day Eod -46.56% | -8.72%-46.55% | -1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.53% | 9.46%

Calls: 34.88% | 9.87%

Puts: 32.18% | 9.05%

Prior 13.57% | 4.80%

Calls: 13.46% | 3.40%

Puts: 13.67% | 6.20%

Current vs Prior +147.09% | +97.08%

Prior 7-Day Avg 8.49% | 6.56%

Calls: 8.19% | 6.73%

Puts: 8.80% | 6.38%

Current vs 7-Day Avg +294.80% | +44.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($8.72M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.52.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 92 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 23	6.40	6.60	$6.50	3.1%	107	0.59	375
$125.00	Oct 16	9.35	9.65	$9.50	3.2%	18	0.75	617
$130.00	Oct 16	5.95	6.15	$6.05	3.3%	109	0.60	2.5K
$126.00	Oct 23	9.00	9.35	$9.18	3.8%	--	0.71	10
$115.00	Oct 16	17.55	18.30	$17.93	4.2%	2	0.92	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	5.70	5.95	$5.83	4.3%	191	0.57	3.5K
$140.00	Oct 2	7.85	8.20	$8.02	4.4%	--	0.85	86
$137.00	Oct 2	5.55	5.80	$5.68	4.4%	1	0.74	225
$150.00	Oct 16	17.65	18.50	$18.08	4.7%	--	0.92	115
$139.00	Oct 2	7.00	7.35	$7.18	4.9%	11	0.82	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	0.13	0.15	$0.14	14.3%	18	0.07	1.4K
$136.00	Sep 25	0.61	0.67	$0.64	9.4%	191	0.23	165
$147.00	Oct 2	0.07	0.08	$0.08	12.5%	2	0.03	72
$135.00	Sep 25	0.87	0.94	$0.91	7.7%	532	0.29	316
$141.00	Oct 2	0.36	0.43	$0.40	17.5%	8	0.12	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Sep 25	0.29	0.34	$0.32	15.6%	66	0.12	247
$127.00	Sep 25	0.40	0.48	$0.44	18.2%	197	0.16	206
$128.00	Sep 25	0.56	0.66	$0.61	16.4%	103	0.20	636
$129.00	Sep 25	0.74	0.84	$0.79	12.7%	349	0.26	603
$125.00	Oct 2	0.57	0.68	$0.63	17.5%	6	0.15	175

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	16.10	17.75	$16.93	9.7%	5	1.00	1.9K
$119.00	Sep 18	12.55	13.70	$13.13	8.8%	8	1.00	13
$120.00	Sep 18	11.55	12.80	$12.18	10.3%	51	1.00	3.3K
$120.00	Sep 25	11.30	13.90	$12.60	20.6%	1	1.00	16
$121.00	Sep 25	10.30	12.50	$11.40	19.3%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Sep 18	1.56	2.32	$1.94	39.2%	62	1.00	815
$137.00	Sep 18	4.60	5.45	$5.03	16.9%	11	1.00	310
$138.00	Sep 18	5.60	6.10	$5.85	8.5%	23	1.00	294
$140.00	Sep 18	7.55	8.80	$8.18	15.3%	4	1.00	796
$141.00	Sep 18	8.45	9.80	$9.13	14.8%	4	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 20.8K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	2.05	2.37	$2.21	14.5%	2.8K	0.99	4.7K
$133.00	Sep 18	0.03	0.07	$0.05	80.0%	859	0.14	1.2K
$134.00	Sep 18	0.00	0.01	$0.01	100.0%	836	0.02	1.3K
$135.00	Sep 18	0.00	0.04	$0.02	200.0%	778	0.03	7.0K
$132.00	Sep 18	0.35	0.50	$0.43	34.9%	761	0.62	768

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.30	3.50	$3.40	5.9%	989	0.40	5.5K
$125.00	Oct 16	1.74	1.87	$1.81	7.2%	606	0.25	13.6K
$130.00	Sep 25	1.01	1.15	$1.08	13.0%	536	0.33	729
$132.00	Sep 25	1.72	1.91	$1.82	10.4%	473	0.48	154
$132.00	Sep 18	0.12	0.23	$0.18	61.1%	371	0.38	1.2K

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 1945.0%, max 2937.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 23	961.4%	31.6%	2937.8%	--	89
$147.00	Sep 18	Oct 30	923.1%	31.2%	2855.1%	90	188
$121.00	Sep 18	Sep 25	849.7%	33.0%	2474.9%	--	45
$143.00	Sep 18	Oct 30	761.6%	31.1%	2349.7%	77	2.5K
$127.00	Sep 18	Oct 23	524.9%	31.2%	1582.9%	2	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Sep 18	Oct 9	761.6%	27.3%	2686.1%	1	30
$121.00	Sep 18	Oct 23	849.7%	32.4%	2522.6%	--	41
$123.00	Sep 18	Oct 30	745.0%	31.4%	2272.1%	--	240
$127.00	Sep 18	Oct 30	527.0%	31.1%	1597.3%	11	475
$132.00	Sep 18	Oct 30	46.9%	29.7%	58.0%	405	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.50, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$132.00	Oct 30	$8.00	$4.00	$8.00	82%	0.50	$128.00
$136.00	$137.00	Oct 30	$0.25	$0.75	$0.25	42%	3.00	$136.25
$127.00	$128.00	Oct 2	$0.62	$0.38	$0.62	77%	0.61	$127.62
$140.00	$141.00	Oct 23	$0.16	$0.84	$0.16	29%	5.25	$140.16
$134.00	$135.00	Oct 30	$0.36	$0.64	$0.36	47%	1.78	$134.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$141.00	Sep 18	$0.55	$0.45	$0.55	86%	0.82	$141.45
$142.00	$141.00	Oct 2	$0.60	$0.40	$0.60	91%	0.67	$141.40
$135.00	$134.00	Oct 30	$0.35	$0.65	$0.35	56%	1.86	$134.65
$137.00	$136.00	Oct 2	$0.63	$0.37	$0.63	74%	0.59	$136.37
$133.00	$132.00	Oct 30	$0.40	$0.60	$0.40	50%	1.50	$132.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$1.06	$1.06	$1.44	86%	0.74	$153.56
$152.50	$155.00	Sep 25	$1.04	$1.04	$1.46	86%	0.71	$153.54
$139.00	$140.00	Sep 18	$0.37	$0.37	$0.63	87%	0.59	$139.37
$147.00	$148.00	Sep 25	$0.20	$0.20	$0.80	94%	0.25	$147.20
$144.00	$145.00	Sep 18	$0.11	$0.11	$0.89	96%	0.12	$144.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$115.00	Sep 18	$1.06	$1.06	$1.94	86%	0.55	$116.94
$125.00	$120.00	Oct 16	$0.93	$0.93	$4.07	75%	0.23	$124.07
$127.00	$126.00	Oct 23	$0.42	$0.42	$0.58	68%	0.72	$126.58
$115.00	$110.00	Oct 30	$0.41	$0.41	$4.59	90%	0.09	$114.59
$126.00	$125.00	Sep 18	$0.12	$0.12	$0.88	93%	0.14	$125.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.72, cheapest $1.64)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.80	46.9%	27.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.64	46.9%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.46% of stock, avg 6.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 18	$0.43	$0.18	$0.61	$131.39	$132.61	0.46%
$133.00	Sep 18	$0.05	$0.87	$0.92	$132.08	$133.92	0.70%
$131.00	Sep 18	$1.12	$0.02	$1.14	$129.86	$132.14	0.86%
$134.00	Sep 18	$0.01	$1.94	$1.95	$132.05	$135.95	1.47%
$130.00	Sep 18	$2.21	$0.01	$2.22	$127.78	$132.22	1.68%
$135.00	Sep 18	$0.02	$2.81	$2.83	$132.17	$137.83	2.14%
$129.00	Sep 18	$3.19	$0.21	$3.40	$125.60	$132.40	2.57%
$136.00	Sep 18	$0.04	$3.90	$3.94	$132.06	$139.94	2.98%
$133.00	Sep 25	$1.66	$2.32	$3.98	$129.02	$136.98	3.01%
$132.00	Sep 25	$2.23	$1.82	$4.05	$127.95	$136.05	3.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.17% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$133.00	$132.00	Sep 18	$0.05	$0.18	$0.23	$131.77	$133.23
$150.00	$115.00	Oct 16	$0.41	$0.41	$0.82	$114.18	$150.82
$137.00	$128.00	Sep 25	$0.48	$0.61	$1.09	$126.91	$138.09
$133.00	$118.00	Sep 18	$0.05	$1.07	$1.12	$116.88	$134.12
$133.00	$121.00	Sep 18	$0.05	$1.07	$1.12	$119.88	$134.12
$133.00	$123.00	Sep 18	$0.05	$1.07	$1.12	$121.88	$134.12
$133.00	$127.00	Sep 18	$0.05	$1.07	$1.12	$125.88	$134.12
$136.00	$128.00	Sep 25	$0.64	$0.61	$1.25	$126.75	$137.25
$150.00	$120.00	Oct 16	$0.41	$0.88	$1.29	$118.71	$151.29
$137.00	$129.00	Sep 25	$0.48	$0.79	$1.27	$127.73	$138.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 5.58, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
120/121	152/155	Sep 18	$2.12	$0.38	71%	5.58	$118.88	$154.62
122/123	152/155	Sep 18	$2.12	$0.38	69%	5.58	$120.88	$154.62
115/118	152/155	Sep 18	$2.12	$0.88	73%	2.41	$115.88	$154.62
115/118	149/150	Sep 18	$2.12	$0.88	71%	2.41	$115.88	$151.12
126/127	152/155	Sep 18	$2.00	$0.50	63%	4.00	$125.00	$154.50
115/118	143/144	Sep 18	$2.01	$0.99	68%	2.03	$115.99	$145.01
125/126	152/155	Sep 18	$1.18	$1.32	80%	0.89	$124.82	$153.68
115/118	139/140	Sep 18	$1.43	$1.57	74%	0.91	$116.57	$140.43
115/118	144/145	Sep 18	$1.17	$1.83	82%	0.64	$116.83	$145.17
128/129	152/155	Sep 18	$1.21	$1.29	73%	0.94	$127.79	$153.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.45	$4.55	26%	10.11
$131.00	$132.00	$133.00	Sep 18	$0.31	$0.69	81%	2.23
$130.00	$135.00	$140.00	Oct 16	$0.86	$4.14	33%	4.81
$125.00	$130.00	$135.00	Oct 16	$0.90	$4.10	33%	4.56
$132.00	$133.00	$134.00	Sep 18	$0.34	$0.66	60%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.52	$4.48	27%	8.62
$125.00	$130.00	$135.00	Oct 16	$0.84	$4.16	33%	4.95
$120.00	$125.00	$130.00	Oct 16	$0.66	$4.34	27%	6.58
$131.00	$132.00	$133.00	Sep 18	$0.53	$0.47	81%	0.89
$110.00	$115.00	$120.00	Oct 30	$0.22	$4.78	12%	21.73

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 $-2.31, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Oct 16	-$0.95	$4.05
$135.00	$140.00	1:2	Oct 16	-$0.12	$4.88
$125.00	$130.00	1:2	Oct 16	-$2.60	$2.40
$121.00	$125.00	1:2	Sep 18	-$2.97	$1.03
$150.00	$155.00	1:2	Oct 16	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$142.00	1:2	Sep 25	-$2.31	$5.69
$150.00	$143.00	1:2	Oct 9	-$4.60	$2.40
$135.00	$130.00	1:2	Oct 16	-$0.97	$4.03
$130.00	$125.00	1:2	Oct 16	-$0.22	$4.78
$140.00	$135.00	1:2	Oct 16	-$2.28	$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.97%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Oct 30	$5.25	0.50	0.5%	3.97%	4.51%	10	2
$135.00	Oct 30	$4.30	0.44	2.0%	3.25%	5.30%	3	--
$137.00	Oct 30	$3.50	0.39	3.6%	2.65%	6.21%	2	2
$134.00	Oct 30	$4.50	0.47	1.3%	3.40%	4.69%	2	10
$136.00	Oct 30	$3.65	0.41	2.8%	2.76%	5.56%	2	73
$139.00	Oct 30	$2.77	0.34	5.1%	2.09%	7.17%	2	3
$135.00	Oct 23	$3.85	0.43	2.0%	2.91%	4.96%	159	133
$136.00	Oct 23	$3.40	0.41	2.8%	2.57%	5.37%	8	71
$140.00	Oct 30	$2.53	0.31	5.8%	1.91%	7.74%	2	60
$137.00	Oct 23	$3.05	0.38	3.6%	2.31%	5.87%	3	33

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 22,023

Total Puts 11,363

Put/Call Ratio 0.52

Net Difference 10,660

Prior's Put/Call Breakdown

Total Calls 37,261

Total Puts 28,965

Put/Call Ratio 0.78

Net Difference 8,296

Prior 7-Day Put/Call Summary

Total Calls 207,698

Total Puts 143,728

Average Put/Call Ratio 0.73

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