C - Options Database

CITIGROUP INC

$131.77 -0.70%

$132.03 (+0.20%)🌙

as of 09/18 06:00 PM

(9/18 15:11) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 18:00)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 39,259

Calls: 25,518 (65%)

Puts: 13,741 (35%)

Prior (09/17) 66,226

Calls: 37,261 (56%)

Puts: 28,965 (44%)

Current vs Prior -40.72%

Calls: -31.52% (Calls)

Puts: -52.56% (Puts)

Prior 7-Day Total 351,186

Calls: 208,358 (59%)

Puts: 142,828 (41%)

Prior 7-Day Average 50,169

Calls: 29,765 (59%)

Puts: 20,404 (41%)

Current vs Prior 7-Day Avg -21.75%

Calls: -14.27%

Puts: -32.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $12.93M

Calls: $9.15M (71%)

Puts: $3.78M (29%)

Prior (09/17) $37.28M

Calls: $25.07M (67%)

Puts: $12.21M (33%)

Current vs Prior -65.32%

Calls: -63.52%

Puts: -69.02%

Prior 7-Day Total $193.15M

Calls: $153.65M (80%)

Puts: $39.50M (20%)

Prior 7-Day Average $27.59M

Calls: $21.95M (80%)

Puts: $5.64M (20%)

Current vs Prior 7-Day Avg -53.14%

Calls: -58.34%

Puts: -32.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.54

Prior (09/17) 0.78

Current vs Prior -30.73%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -25.39%

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 7,609,378

Calls: 3,266,397 (43%)

Puts: 4,342,981 (57%)

Prior 7-Day Average 1,087,054

Calls: 466,628 (43%)

Puts: 620,425 (57%)

Current vs Prior 7-Day Avg +3.37%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.06% | 3.42%1.06% | 9.07%

Prior 1.84% | 3.77%1.84% | 9.12%

Current vs Prior +86.14% | +26.29%-42.21% | -0.54%

Prior 7-Day Avg 2.77% | 4.37%3.10% | 9.61%

Current vs 7-Day Avg +23.77% | +8.85%-65.67% | -5.64%

Prior 7-Day Eod 0.98% | 3.44%1.84% | 9.12%

Current vs 7-Day Eod +248.29% | +38.35%-42.21% | -0.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.77% | 6.63%

Calls: 40.00% | 7.87%

Puts: 17.53% | 5.39%

Prior 13.57% | 4.80%

Calls: 13.46% | 3.40%

Puts: 13.67% | 6.20%

Current vs Prior +112.01% | +38.12%

Prior 7-Day Avg 11.83% | 7.01%

Calls: 7.71% | 6.54%

Puts: 8.70% | 6.66%

Current vs 7-Day Avg +143.28% | -5.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.15M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.54.

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 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 36 of results (avg 7.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	12.85	13.25	$13.05	3.1%	49	0.86	365
$130.00	Oct 23	6.25	6.55	$6.40	4.7%	167	0.59	375
$140.00	Oct 16	1.70	1.79	$1.75	5.1%	412	0.26	7.0K
$115.00	Oct 30	17.85	18.85	$18.35	5.4%	3	0.90	--
$115.00	Oct 16	17.05	18.15	$17.60	6.2%	2	0.92	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.50	3.65	$3.58	4.2%	1.1K	0.42	5.5K
$150.00	Oct 16	17.65	18.50	$18.08	4.7%	--	0.92	115
$145.00	Oct 16	13.00	13.85	$13.43	6.3%	--	0.85	519
$135.00	Oct 16	5.85	6.25	$6.05	6.6%	202	0.58	3.5K
$125.00	Oct 16	1.82	1.96	$1.89	7.4%	620	0.26	13.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.75, cheapest $0.67)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	0.37	0.45	$0.41	19.5%	268	0.08	5.6K
$145.00	Oct 16	0.80	0.90	$0.85	11.8%	332	0.15	6.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Sep 25	0.61	0.73	$0.67	17.9%	145	0.22	636
$129.00	Sep 25	0.82	0.98	$0.90	17.8%	804	0.28	603
$120.00	Oct 16	0.86	0.95	$0.91	9.9%	44	0.14	26.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	16.10	18.35	$17.23	13.1%	12	1.00	1.9K
$120.00	Sep 18	11.50	13.40	$12.45	15.3%	51	1.00	3.3K
$119.00	Sep 18	12.10	14.40	$13.25	17.4%	8	0.99	13
$129.00	Sep 18	2.47	3.90	$3.19	44.8%	--	0.99	46
$125.00	Sep 18	5.90	7.55	$6.73	24.5%	87	0.99	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 18	0.82	1.61	$1.22	64.8%	753	1.00	1.6K
$134.00	Sep 18	2.00	2.43	$2.22	19.4%	75	1.00	815
$135.00	Sep 18	2.26	3.45	$2.86	41.6%	333	1.00	5.7K
$137.00	Sep 18	3.60	5.90	$4.75	48.4%	11	1.00	310
$138.00	Sep 18	4.80	7.00	$5.90	37.3%	23	1.00	294

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 26.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	1.00	2.52	$1.76	86.4%	2.9K	0.98	4.7K
$132.00	Sep 18	0.05	0.28	$0.17	135.3%	1.2K	0.40	768
$133.00	Sep 18	0.00	0.02	$0.01	200.0%	1.1K	0.04	1.2K
$137.00	Sep 25	0.35	0.47	$0.41	29.3%	896	0.16	274
$134.00	Sep 18	0.00	0.01	$0.01	100.0%	843	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.50	3.65	$3.58	4.2%	1.1K	0.42	5.5K
$129.00	Sep 25	0.82	0.98	$0.90	17.8%	804	0.28	603
$133.00	Sep 18	0.82	1.61	$1.22	64.8%	753	1.00	1.6K
$132.00	Sep 18	0.13	0.50	$0.32	115.6%	650	0.63	1.2K
$125.00	Oct 16	1.82	1.96	$1.89	7.4%	620	0.26	13.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2983.2%, max 4465.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 23	1416.3%	31.0%	4465.2%	--	89
$147.00	Sep 18	Oct 30	1361.0%	31.3%	4248.7%	90	188
$121.00	Sep 18	Oct 9	1205.3%	30.0%	3920.9%	1	14
$143.00	Sep 18	Oct 30	1128.3%	30.8%	3560.7%	77	2.5K
$132.00	Sep 18	Oct 30	58.6%	29.0%	101.7%	1.2K	771

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Sep 18	Oct 9	1128.3%	27.6%	3992.5%	1	30
$121.00	Sep 18	Oct 23	1205.3%	32.2%	3648.9%	--	41
$123.00	Sep 18	Oct 30	1052.4%	31.3%	3263.8%	--	240
$126.00	Sep 18	Oct 30	815.5%	31.0%	2528.1%	27	178
$132.00	Sep 18	Oct 30	58.6%	29.0%	101.7%	684	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 0.92, avg 3.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$134.00	Oct 30	$0.35	$0.65	$0.35	50%	1.86	$133.35
$126.00	$127.00	Oct 23	$0.57	$0.43	$0.57	71%	0.75	$126.57
$134.00	$135.00	Oct 2	$0.25	$0.75	$0.25	39%	3.00	$134.25
$137.00	$138.00	Oct 2	$0.13	$0.87	$0.13	24%	6.69	$137.13
$136.00	$137.00	Oct 30	$0.32	$0.68	$0.32	42%	2.12	$136.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Sep 18	$0.52	$0.48	$0.52	100%	0.92	$139.48
$135.00	$134.00	Sep 18	$0.64	$0.36	$0.64	100%	0.56	$134.36
$140.00	$135.00	Oct 16	$3.25	$1.75	$3.25	74%	0.54	$136.75
$132.00	$130.00	Oct 30	$0.77	$1.23	$0.77	48%	1.60	$131.23
$136.00	$135.00	Oct 2	$0.58	$0.42	$0.58	71%	0.72	$135.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 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
$147.00	$149.00	Oct 30	$0.44	$0.44	$1.56	83%	0.28	$147.44
$143.00	$144.00	Oct 23	$0.32	$0.32	$0.68	78%	0.47	$143.32
$144.00	$145.00	Sep 18	$0.11	$0.11	$0.89	96%	0.12	$144.11
$139.00	$140.00	Sep 18	$0.11	$0.11	$0.89	94%	0.12	$139.11

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	$0.98	$0.98	$4.02	74%	0.24	$124.02
$115.00	$110.00	Oct 16	$0.32	$0.32	$4.68	92%	0.07	$114.68
$130.00	$125.00	Oct 16	$1.69	$1.69	$3.31	58%	0.51	$128.31
$115.00	$110.00	Oct 23	$0.35	$0.35	$4.65	91%	0.08	$114.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.80	58.6%	28.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.70	58.6%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.37% of stock, avg 6.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 18	$0.17	$0.32	$0.49	$131.51	$132.49	0.37%
$131.00	Sep 18	$1.08	$0.02	$1.10	$129.90	$132.10	0.83%
$133.00	Sep 18	$0.01	$1.22	$1.23	$131.77	$134.23	0.93%
$130.00	Sep 18	$1.76	$0.01	$1.77	$128.23	$131.77	1.34%
$134.00	Sep 18	$0.01	$2.22	$2.23	$131.77	$136.23	1.69%
$135.00	Sep 18	$0.01	$2.86	$2.87	$132.13	$137.87	2.18%
$129.00	Sep 18	$3.19	$0.01	$3.20	$125.80	$132.20	2.43%
$136.00	Sep 18	$0.04	$3.95	$3.99	$132.01	$139.99	3.03%
$132.00	Sep 25	$1.97	$2.02	$3.99	$128.01	$135.99	3.03%
$131.00	Sep 25	$2.49	$1.55	$4.04	$126.96	$135.04	3.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.27% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$132.00	$127.00	Sep 18	$0.17	$0.18	$0.35	$126.65	$132.35
$150.00	$115.00	Oct 16	$0.41	$0.50	$0.91	$114.09	$150.91
$136.00	$127.00	Sep 25	$0.57	$0.52	$1.09	$125.91	$137.09
$136.00	$128.00	Sep 25	$0.57	$0.67	$1.24	$126.76	$137.24
$149.00	$127.00	Sep 18	$1.07	$0.18	$1.25	$125.75	$150.25
$148.00	$127.00	Sep 18	$1.07	$0.18	$1.25	$125.75	$149.25
$147.00	$127.00	Sep 18	$1.07	$0.18	$1.25	$125.75	$148.25
$143.00	$127.00	Sep 18	$1.07	$0.18	$1.25	$125.75	$144.25
$150.00	$120.00	Oct 16	$0.41	$0.91	$1.32	$118.68	$151.32
$145.00	$115.00	Oct 16	$0.85	$0.50	$1.35	$113.65	$146.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 5.58, avg credit $0.54)

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	70%	5.58	$118.88	$154.62
115/118	152/155	Sep 18	$2.12	$0.88	72%	2.41	$115.88	$154.62
115/118	149/150	Sep 18	$2.12	$0.88	71%	2.41	$115.88	$151.12
122/123	152/155	Sep 18	$2.02	$0.48	68%	4.21	$120.98	$154.52
125/126	152/155	Sep 18	$2.11	$0.39	64%	5.41	$123.89	$154.61
115/118	143/144	Sep 18	$2.01	$0.99	68%	2.03	$115.99	$145.01
115/118	144/145	Sep 18	$1.17	$1.83	82%	0.64	$116.83	$145.17
115/118	139/140	Sep 18	$1.17	$1.83	80%	0.64	$116.83	$140.17
126/127	143/144	Oct 23	$0.70	$0.30	46%	2.33	$126.30	$143.70
120/121	143/144	Oct 23	$0.52	$0.48	60%	1.08	$120.48	$143.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.35	$4.65	28%	13.29
$130.00	$135.00	$140.00	Oct 16	$0.85	$4.15	32%	4.88
$125.00	$130.00	$135.00	Oct 16	$0.90	$4.10	33%	4.56
$132.00	$133.00	$134.00	Sep 18	$0.16	$0.84	38%	5.25
$145.00	$150.00	$155.00	Oct 16	$0.23	$4.77	11%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.09	$4.91	11%	54.56
$125.00	$130.00	$135.00	Oct 16	$0.78	$4.22	33%	5.41
$130.00	$135.00	$140.00	Oct 16	$0.78	$4.22	32%	5.41
$110.00	$115.00	$120.00	Oct 23	$0.13	$4.87	11%	37.46
$131.00	$132.00	$133.00	Sep 18	$0.60	$0.40	92%	0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.19, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$125.00	1:2	Sep 18	-$2.23	$1.77
$130.00	$135.00	1:2	Oct 16	-$0.90	$4.10
$135.00	$140.00	1:2	Oct 16	-$0.10	$4.90
$125.00	$130.00	1:2	Oct 16	-$2.50	$2.50
$129.00	$130.00	1:2	Sep 18	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$142.00	1:2	Sep 25	-$2.19	$5.81
$150.00	$143.00	1:2	Oct 9	-$3.98	$3.02
$135.00	$130.00	1:2	Oct 16	-$1.11	$3.89
$130.00	$125.00	1:2	Oct 16	-$0.20	$4.80
$134.00	$133.00	1:2	Sep 18	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 4.21%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$132.00	Oct 30	$5.55	0.53	0.2%	4.21%	4.39%	1	3
$134.00	Oct 30	$4.60	0.47	1.7%	3.49%	5.18%	2	10
$135.00	Oct 30	$4.10	0.45	2.5%	3.11%	5.56%	3	--
$133.00	Oct 30	$4.85	0.50	0.9%	3.68%	4.61%	10	2
$136.00	Oct 30	$3.55	0.42	3.2%	2.69%	5.90%	2	73
$137.00	Oct 30	$3.25	0.39	4.0%	2.47%	6.44%	2	2
$138.00	Oct 30	$2.98	0.36	4.7%	2.26%	6.99%	1	1
$132.00	Oct 23	$5.00	0.52	0.2%	3.79%	3.97%	1	1
$139.00	Oct 30	$2.62	0.34	5.5%	1.99%	7.48%	2	3
$136.00	Oct 23	$3.30	0.40	3.2%	2.50%	5.71%	8	71

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 25,518

Total Puts 13,741

Put/Call Ratio 0.54

Net Difference 11,777

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 208,358

Total Puts 142,828

Average Put/Call Ratio 0.72

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