C - Options Database

CITIGROUP INC

$135.05 +2.49%

$135.70 (+0.48%)🌙

as of 09/21 06:00 PM

(9/18 18:00) ◀

Monday, September 21, 2026 (6:00pm)

▶

◀ 9/21 18:00

Option Volume

Detail

ℹ

Current (09/21) 30,945

Calls: 20,550 (66%)

Puts: 10,395 (34%)

Prior (09/18) 39,259

Calls: 25,518 (65%)

Puts: 13,741 (35%)

Current vs Prior -21.18%

Calls: -19.47% (Calls)

Puts: -24.35% (Puts)

Prior 7-Day Total 331,108

Calls: 194,468 (59%)

Puts: 136,640 (41%)

Prior 7-Day Average 55,184

Calls: 27,781 (59%)

Puts: 19,520 (41%)

Current vs Prior 7-Day Avg -43.92%

Calls: -26.03%

Puts: -46.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $9.85M

Calls: $7.43M (75%)

Puts: $2.42M (25%)

Prior (09/18) $12.93M

Calls: $9.15M (71%)

Puts: $3.78M (29%)

Current vs Prior -23.81%

Calls: -18.70%

Puts: -36.17%

Prior 7-Day Total $174.61M

Calls: $136.20M (78%)

Puts: $38.41M (22%)

Prior 7-Day Average $29.10M

Calls: $19.46M (78%)

Puts: $5.49M (22%)

Current vs Prior 7-Day Avg -66.15%

Calls: -61.79%

Puts: -55.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.51

Prior (09/18) 0.54

Current vs Prior -6.06%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -33.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 991,787

Calls: 415,083 (42%)

Puts: 576,704 (58%)

Prior (09/18) 1,123,701

Calls: 483,504 (43%)

Puts: 640,197 (57%)

Current vs Prior -11.74%

Prior 7-Day Total 6,546,368

Calls: 2,811,645 (43%)

Puts: 3,734,723 (57%)

Prior 7-Day Average 1,091,061

Calls: 468,607 (43%)

Puts: 622,453 (57%)

Current vs Prior 7-Day Avg -9.10%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.97% | 4.45%7.15% | 11.94%

Prior 3.42% | 4.76%1.06% | 9.07%

Current vs Prior -13.25% | -6.47%+572.52% | +31.70%

Prior 7-Day Avg 3.00% | 4.50%2.61% | 9.46%

Current vs 7-Day Avg -1.10% | -1.14%+173.88% | +26.21%

Prior 7-Day Eod 3.42% | 4.76%1.06% | 9.07%

Current vs 7-Day Eod -13.25% | -6.47%+572.52% | +31.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.77% | 6.63%

Calls: 40.00% | 7.87%

Puts: 17.53% | 5.39%

Prior 28.77% | 6.63%

Calls: 40.00% | 7.87%

Puts: 17.53% | 5.39%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.51% | 6.68%

Calls: 12.93% | 6.58%

Puts: 10.08% | 6.78%

Current vs 7-Day Avg +149.99% | -0.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.43M) vs puts ($2.42M). Bullish P/C ratio of 0.51.

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 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 120 of results (avg 7.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	20.45	20.90	$20.67	2.2%	8	0.96	254
$120.00	Oct 16	15.75	16.25	$16.00	3.1%	4	0.91	364
$135.00	Oct 16	4.75	4.95	$4.85	4.1%	493	0.53	4.2K
$125.00	Oct 16	11.40	11.90	$11.65	4.3%	1	0.82	623
$123.00	Oct 2	12.20	12.75	$12.48	4.4%	6	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	15.00	15.45	$15.23	3.0%	--	0.89	115
$155.00	Oct 16	19.50	20.25	$19.88	3.8%	--	0.94	19
$143.00	Oct 9	8.35	8.70	$8.52	4.1%	--	0.81	30
$145.00	Oct 2	9.85	10.30	$10.07	4.5%	--	0.93	23
$140.00	Oct 23	7.40	7.75	$7.58	4.6%	--	0.63	74

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 25	0.42	0.50	$0.46	17.4%	383	0.20	689
$138.00	Sep 25	0.64	0.73	$0.69	13.0%	319	0.26	1.4K
$137.00	Sep 25	0.93	1.02	$0.98	9.2%	653	0.34	942
$143.00	Oct 2	0.42	0.51	$0.47	19.1%	14	0.14	732
$141.00	Oct 2	0.74	0.84	$0.79	12.7%	38	0.21	695

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Sep 25	0.19	0.23	$0.21	19.0%	405	0.09	1.1K
$130.00	Sep 25	0.29	0.32	$0.31	9.7%	682	0.13	1.2K
$131.00	Sep 25	0.40	0.47	$0.44	15.9%	160	0.17	946
$132.00	Sep 25	0.60	0.67	$0.64	10.9%	499	0.24	540
$133.00	Sep 25	0.83	0.97	$0.90	15.6%	599	0.31	219

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	13.70	16.05	$14.88	15.8%	--	0.99	16
$119.00	Sep 25	15.15	16.50	$15.83	8.5%	2	0.99	--
$121.00	Sep 25	12.70	15.10	$13.90	17.3%	--	0.99	31
$123.00	Sep 25	11.05	13.40	$12.23	19.2%	27	0.98	52
$122.00	Sep 25	11.85	14.10	$12.98	17.3%	2	0.98	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 25	8.10	9.70	$8.90	18.0%	1	1.00	--
$145.00	Sep 25	9.10	10.65	$9.88	15.7%	1	1.00	--
$142.00	Sep 25	6.65	7.25	$6.95	8.6%	--	0.95	29
$146.00	Oct 2	10.60	11.30	$10.95	6.4%	--	0.95	33
$155.00	Oct 16	19.50	20.25	$19.88	3.8%	--	0.94	19

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 22.9K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 16	2.01	2.19	$2.10	8.6%	2.4K	0.30	--
$137.00	Oct 16	3.75	4.00	$3.88	6.4%	1.3K	0.46	--
$135.00	Sep 25	1.79	1.92	$1.86	7.0%	1.2K	0.52	655
$140.00	Oct 16	2.64	2.82	$2.73	6.6%	914	0.36	7.1K
$133.00	Sep 25	2.99	3.30	$3.15	9.8%	887	0.69	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.45	0.70	$0.57	43.9%	844	0.09	26.7K
$130.00	Sep 25	0.29	0.32	$0.31	9.7%	682	0.13	1.2K
$133.00	Sep 25	0.83	0.97	$0.90	15.6%	599	0.31	219
$132.00	Sep 25	0.60	0.67	$0.64	10.9%	499	0.24	540
$134.00	Sep 25	1.16	1.27	$1.21	9.1%	484	0.39	513

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 5.1%, max 6.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 25	Oct 30	32.3%	30.4%	6.4%	174	447
$131.00	Sep 25	Oct 30	32.7%	30.8%	6.2%	19	102
$134.00	Sep 25	Oct 30	31.1%	29.3%	6.0%	470	707
$133.00	Sep 25	Oct 30	32.0%	30.3%	5.5%	887	1.6K
$135.00	Sep 25	Oct 30	30.8%	30.0%	2.5%	1.2K	658

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 25	Oct 30	32.3%	30.4%	6.4%	502	563
$134.00	Sep 25	Oct 30	31.1%	29.3%	6.0%	486	514
$133.00	Sep 25	Oct 30	32.0%	30.3%	5.5%	601	589
$131.00	Sep 25	Oct 23	32.7%	31.5%	3.8%	163	961
$135.00	Sep 25	Oct 30	30.8%	30.0%	2.5%	120	461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 1.33, avg 3.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$125.00	Sep 25	$0.43	$0.57	$0.43	95%	1.33	$124.43
$150.00	$152.50	Oct 23	$0.19	$2.31	$0.19	14%	12.16	$150.19
$145.00	$147.00	Oct 30	$0.38	$1.62	$0.38	26%	4.26	$145.38
$136.00	$137.00	Oct 23	$0.40	$0.60	$0.40	49%	1.50	$136.40
$140.00	$141.00	Oct 23	$0.28	$0.72	$0.28	37%	2.57	$140.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$133.00	Oct 30	$0.30	$0.70	$0.30	45%	2.33	$133.70
$122.00	$120.00	Oct 30	$0.14	$1.86	$0.14	15%	13.29	$121.86
$132.00	$131.00	Oct 23	$0.24	$0.76	$0.24	38%	3.17	$131.76
$130.00	$129.00	Oct 30	$0.22	$0.78	$0.22	33%	3.55	$129.78
$125.00	$124.00	Oct 30	$0.12	$0.88	$0.12	21%	7.33	$124.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.70, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$160.00	Oct 30	$0.55	$0.55	$6.95	87%	0.08	$153.05
$144.00	$145.00	Oct 23	$0.33	$0.33	$0.67	73%	0.49	$144.33
$146.00	$147.00	Oct 23	$0.28	$0.28	$0.72	78%	0.39	$146.28
$138.00	$139.00	Oct 30	$0.50	$0.50	$0.50	56%	1.00	$138.50
$155.00	$160.00	Oct 16	$0.18	$0.18	$4.82	94%	0.04	$155.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$134.00	Oct 30	$0.63	$0.63	$0.37	52%	1.70	$134.37
$123.00	$122.00	Oct 30	$0.32	$0.32	$0.68	82%	0.47	$122.68
$126.00	$125.00	Oct 30	$0.36	$0.36	$0.64	76%	0.56	$125.64
$115.00	$110.00	Oct 30	$0.32	$0.32	$4.68	92%	0.07	$114.68
$120.00	$115.00	Oct 23	$0.44	$0.44	$4.56	88%	0.10	$119.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.96, cheapest $0.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Sep 25	Oct 2	$0.95	32.0%	29.2%
$134.00	Sep 25	Oct 2	$1.04	31.1%	28.4%
$135.00	Sep 25	Oct 2	$1.08	30.8%	28.5%
$137.00	Sep 25	Oct 2	$1.02	31.0%	29.7%
$136.00	Sep 25	Oct 2	$1.10	31.0%	30.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Sep 25	Oct 2	$0.83	32.0%	29.2%
$134.00	Sep 25	Oct 2	$0.86	31.1%	28.4%
$135.00	Sep 25	Oct 2	$0.89	30.8%	28.5%
$137.00	Sep 25	Oct 2	$0.87	31.0%	29.7%
$136.00	Sep 25	Oct 2	$0.92	31.0%	30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 2.59% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Sep 25	$1.35	$2.15	$3.50	$132.50	$139.50	2.59%
$135.00	Sep 25	$1.86	$1.65	$3.51	$131.49	$138.51	2.60%
$134.00	Sep 25	$2.46	$1.21	$3.67	$130.33	$137.67	2.72%
$137.00	Sep 25	$0.98	$2.78	$3.76	$133.24	$140.76	2.78%
$133.00	Sep 25	$3.15	$0.90	$4.05	$128.95	$137.05	3.00%
$138.00	Sep 25	$0.69	$3.48	$4.17	$133.83	$142.17	3.09%
$132.00	Sep 25	$3.85	$0.64	$4.49	$127.51	$136.49	3.32%
$139.00	Sep 25	$0.46	$4.20	$4.66	$134.34	$143.66	3.45%
$131.00	Sep 25	$4.65	$0.44	$5.09	$125.91	$136.09	3.77%
$140.00	Sep 25	$0.30	$5.10	$5.40	$134.60	$145.40	4.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.55% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$131.00	Sep 25	$0.30	$0.44	$0.74	$130.26	$140.74
$139.00	$131.00	Sep 25	$0.46	$0.44	$0.90	$130.10	$139.90
$140.00	$132.00	Sep 25	$0.30	$0.64	$0.94	$131.06	$140.94
$139.00	$132.00	Sep 25	$0.46	$0.64	$1.10	$130.90	$140.10
$138.00	$131.00	Sep 25	$0.69	$0.44	$1.13	$129.87	$139.13
$138.00	$132.00	Sep 25	$0.69	$0.64	$1.33	$130.67	$139.33
$140.00	$133.00	Sep 25	$0.30	$0.90	$1.20	$131.80	$141.20
$139.00	$133.00	Sep 25	$0.46	$0.90	$1.36	$131.64	$140.36
$138.00	$133.00	Sep 25	$0.69	$0.90	$1.59	$131.41	$139.59
$137.00	$131.00	Sep 25	$0.98	$0.44	$1.42	$129.58	$138.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 1.70, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
122/123	144/145	Oct 30	$0.63	$0.37	54%	1.70	$122.37	$144.63
125/126	144/145	Oct 30	$0.67	$0.33	48%	2.03	$125.33	$144.67
128/129	144/145	Oct 23	$0.68	$0.32	44%	2.12	$128.32	$144.68
128/129	146/147	Oct 23	$0.63	$0.37	48%	1.70	$128.37	$146.63
122/123	143/144	Oct 30	$0.60	$0.40	51%	1.50	$122.40	$143.60
122/123	142/143	Oct 30	$0.61	$0.39	49%	1.56	$122.39	$142.61
123/124	144/145	Oct 23	$0.54	$0.46	56%	1.17	$123.46	$144.54
128/129	144/145	Oct 30	$0.69	$0.31	40%	2.23	$128.31	$144.69
125/126	143/144	Oct 30	$0.64	$0.36	45%	1.78	$125.36	$143.64
123/124	146/147	Oct 23	$0.49	$0.51	60%	0.96	$123.51	$146.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.32	$4.68	14%	14.62
$137.00	$138.00	$139.00	Sep 25	$0.06	$0.94	15%	15.67
$136.00	$137.00	$138.00	Sep 25	$0.08	$0.92	17%	11.50
$134.00	$135.00	$136.00	Sep 25	$0.09	$0.91	18%	10.11
$133.00	$134.00	$135.00	Sep 25	$0.09	$0.91	17%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.12	$4.88	15%	40.67
$110.00	$115.00	$120.00	Oct 30	$0.12	$4.88	9%	40.67
$134.00	$135.00	$136.00	Sep 25	$0.06	$0.94	18%	15.67
$132.00	$133.00	$134.00	Sep 25	$0.05	$0.95	15%	19.00
$136.00	$137.00	$138.00	Sep 25	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-4.96, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$123.00	1:2	Oct 2	-$4.96	$3.04
$146.00	$150.00	1:2	Oct 16	-$0.06	$3.94
$155.00	$160.00	1:2	Oct 2	-$0.07	$4.93
$155.00	$160.00	1:2	Oct 9	-$0.03	$4.97
$152.50	$155.00	1:2	Oct 23	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Oct 30	-$0.14	$4.86
$145.00	$140.00	1:2	Oct 16	-$3.60	$1.40
$115.00	$110.00	1:2	Oct 23	-$0.05	$4.95
$120.00	$115.00	1:2	Oct 9	-$0.03	$4.97
$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. 76 found (best yield 3.81%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$136.00	Oct 30	$5.15	0.50	0.7%	3.81%	4.52%	6	75
$138.00	Oct 30	$4.30	0.44	2.2%	3.18%	5.37%	115	2
$140.00	Oct 30	$3.50	0.39	3.7%	2.59%	6.26%	4	63
$139.00	Oct 30	$3.80	0.41	2.9%	2.81%	5.74%	5	1
$141.00	Oct 30	$3.00	0.36	4.4%	2.22%	6.63%	1	73
$136.00	Oct 23	$4.60	0.49	0.7%	3.41%	4.11%	1	79
$142.00	Oct 30	$2.67	0.34	5.2%	1.98%	7.12%	8	3
$138.00	Oct 23	$3.75	0.43	2.2%	2.78%	4.96%	1	24
$137.00	Oct 23	$4.10	0.46	1.4%	3.04%	4.48%	33	31
$139.00	Oct 23	$3.25	0.40	2.9%	2.41%	5.33%	4	24

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 20,550

Total Puts 10,395

Put/Call Ratio 0.51

Net Difference 10,155

Prior's Put/Call Breakdown

Total Calls 25,518

Total Puts 13,741

Put/Call Ratio 0.54

Net Difference 11,777

Prior 7-Day Put/Call Summary

Total Calls 194,468

Total Puts 136,640

Average Put/Call Ratio 0.76

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