C - Options Database

CITIGROUP INC

$136.41 +0.17%

(9/14 18:01) ◀

Tuesday, September 15, 2026 (3:05pm)

▶ (9/15 18:01)

◀ 9/15 15:05 ▶

Option Volume

Detail

ℹ

Current (09/15 3:05pm) 30,286

Calls: 15,906 (53%)

Puts: 14,380 (47%)

Prior (09/14) 57,875

Calls: 32,599 (56%)

Puts: 25,276 (44%)

Current vs Prior -47.67%

Calls: -51.21% (Calls)

Puts: -43.11% (Puts)

Prior 7-Day Total 227,201

Calls: 129,774 (57%)

Puts: 97,427 (43%)

Prior 7-Day Average 32,457

Calls: 18,539 (57%)

Puts: 13,918 (43%)

Current vs Prior 7-Day Avg -6.69%

Calls: -14.20%

Puts: +3.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:05pm) $15.40M

Calls: $11.43M (74%)

Puts: $3.97M (26%)

Prior (09/14) $29.39M

Calls: $22.61M (77%)

Puts: $6.77M (23%)

Current vs Prior -47.58%

Calls: -49.45%

Puts: -41.35%

Prior 7-Day Total $92.03M

Calls: $71.04M (77%)

Puts: $20.99M (23%)

Prior 7-Day Average $13.15M

Calls: $10.15M (77%)

Puts: $3.00M (23%)

Current vs Prior 7-Day Avg +17.16%

Calls: +12.64%

Puts: +32.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:05pm) 0.90

Prior (09/14) 0.78

Current vs Prior +16.60%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +18.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/15 3:05pm) 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 7,269,462

Calls: 3,067,281 (42%)

Puts: 4,202,181 (58%)

Prior 7-Day Average 1,038,494

Calls: 438,183 (42%)

Puts: 600,311 (58%)

Current vs Prior 7-Day Avg +4.76%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.08% | 4.57%3.08% | 9.61%

Prior 1.87% | 3.95%3.95% | 9.91%

Current vs Prior +64.84% | +15.70%-22.13% | -2.98%

Prior 7-Day Avg 1.77% | 3.61%4.61% | 10.14%

Current vs 7-Day Avg +74.02% | +26.83%-33.22% | -5.20%

Prior 7-Day Eod 1.87% | 3.95%3.34% | 9.79%

Current vs 7-Day Eod +64.84% | +15.70%-7.85% | -1.82%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.68% | 6.89%

Calls: 5.19% | 6.35%

Puts: 8.17% | 7.44%

Prior 8.97% | 6.17%

Calls: 8.70% | 7.64%

Puts: 9.24% | 4.69%

Current vs Prior -25.53% | +11.67%

Prior 7-Day Avg 13.47% | 5.28%

Calls: 12.80% | 5.01%

Puts: 14.14% | 5.54%

Current vs 7-Day Avg -50.42% | +30.53%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($11.43M). Below-average activity with volume down 48% vs prior.

Smart Money BULLISH

Retail Flow NEUTRAL

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 72 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	3.70	3.85	$3.78	4.0%	158	0.42	6.3K
$135.00	Oct 16	6.10	6.35	$6.23	4.0%	772	0.57	3.0K
$137.00	Sep 25	2.58	2.70	$2.64	4.5%	122	0.48	159
$139.00	Oct 2	2.55	2.68	$2.62	5.0%	72	0.40	99
$136.00	Oct 2	3.90	4.10	$4.00	5.0%	11	0.53	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	4.20	4.30	$4.25	2.4%	771	0.43	3.0K
$140.00	Oct 16	6.75	7.00	$6.88	3.6%	12	0.58	3.7K
$130.00	Oct 16	2.39	2.50	$2.45	4.5%	656	0.29	5.4K
$136.00	Sep 25	2.46	2.60	$2.53	5.5%	44	0.46	180
$138.00	Sep 18	2.59	2.75	$2.67	6.0%	95	0.62	740

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 18	0.37	0.43	$0.40	15.0%	478	0.17	2.0K
$140.00	Sep 18	0.55	0.62	$0.59	11.9%	544	0.23	11.0K
$139.00	Sep 18	0.79	0.88	$0.84	10.7%	487	0.30	893
$145.00	Sep 25	0.39	0.46	$0.43	16.3%	45	0.12	1.6K
$144.00	Sep 25	0.50	0.59	$0.54	16.7%	30	0.15	603

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Sep 18	0.29	0.34	$0.32	15.6%	274	0.13	590
$132.00	Sep 18	0.42	0.48	$0.45	13.3%	319	0.17	1.2K
$133.00	Sep 18	0.60	0.67	$0.64	10.9%	254	0.23	1.3K
$134.00	Sep 18	0.83	0.93	$0.88	11.4%	144	0.29	537
$126.00	Sep 25	0.28	0.34	$0.31	19.4%	21	0.08	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 2	19.75	22.15	$20.95	11.5%	--	1.00	18
$115.00	Sep 18	19.45	21.80	$20.63	11.4%	--	0.99	1.9K
$120.00	Sep 18	14.50	16.80	$15.65	14.7%	1	0.99	3.3K
$110.00	Sep 18	24.55	26.85	$25.70	8.9%	19	0.99	2.4K
$125.00	Sep 18	11.00	11.80	$11.40	7.0%	14	0.98	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 18	12.25	14.55	$13.40	17.2%	--	1.00	90
$150.00	Sep 18	13.25	15.50	$14.38	15.6%	--	1.00	63
$145.00	Sep 18	8.30	10.60	$9.45	24.3%	6	0.96	1.9K
$144.00	Sep 18	7.30	8.45	$7.88	14.6%	1	0.95	--
$143.00	Sep 18	6.40	7.50	$6.95	15.8%	1	0.92	39

Most actively traded options today. High liquidity = easy entry/exit. 253 active (total vol 21.3K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 18	1.12	1.22	$1.17	8.5%	876	0.38	3.4K
$137.00	Sep 18	1.53	1.65	$1.59	7.5%	781	0.46	1.1K
$135.00	Oct 16	6.10	6.35	$6.23	4.0%	772	0.57	3.0K
$140.00	Sep 18	0.55	0.62	$0.59	11.9%	544	0.23	11.0K
$136.00	Sep 18	2.06	2.17	$2.12	5.2%	529	0.55	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	1.15	1.23	$1.19	6.7%	1.5K	0.37	5.9K
$130.00	Sep 18	0.20	0.27	$0.24	29.2%	785	0.10	6.0K
$135.00	Oct 16	4.20	4.30	$4.25	2.4%	771	0.43	3.0K
$133.00	Oct 30	4.05	4.95	$4.50	20.0%	734	0.40	--
$130.00	Oct 16	2.39	2.50	$2.45	4.5%	656	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 15.4%, max 27.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 18	Oct 2	39.1%	30.6%	27.6%	39	320
$133.00	Sep 18	Oct 2	38.4%	30.3%	26.8%	43	788
$134.00	Sep 18	Oct 30	37.8%	30.4%	24.6%	151	478
$135.00	Sep 18	Oct 23	37.1%	30.3%	22.5%	481	7.5K
$136.00	Sep 18	Oct 30	36.2%	30.1%	20.1%	672	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$132.00	Sep 18	Oct 30	39.1%	30.8%	26.8%	336	1.2K
$134.00	Sep 18	Oct 30	37.8%	30.4%	24.6%	149	539
$133.00	Sep 18	Oct 30	38.4%	30.9%	24.2%	988	1.3K
$135.00	Sep 18	Oct 30	37.1%	30.2%	23.0%	1.5K	5.9K
$136.00	Sep 18	Oct 23	36.2%	30.3%	19.5%	573	547

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 3.00, avg 3.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Sep 18	$0.25	$0.75	$0.25	96%	3.00	$126.25
$130.00	$135.00	Oct 16	$2.87	$2.13	$2.87	71%	0.74	$132.87
$136.00	$138.00	Oct 30	$0.72	$1.28	$0.72	52%	1.78	$136.72
$136.00	$137.00	Oct 23	$0.25	$0.75	$0.25	52%	3.00	$136.25
$135.00	$136.00	Oct 9	$0.35	$0.65	$0.35	58%	1.86	$135.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$131.00	$130.00	Oct 23	$0.21	$0.79	$0.21	34%	3.76	$130.79
$132.00	$131.00	Oct 30	$0.25	$0.75	$0.25	37%	3.00	$131.75
$127.00	$126.00	Oct 23	$0.13	$0.87	$0.13	24%	6.69	$126.87
$135.00	$134.00	Oct 23	$0.35	$0.65	$0.35	45%	1.86	$134.65
$129.00	$128.00	Oct 23	$0.20	$0.80	$0.20	29%	4.00	$128.80

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 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$143.00	Oct 23	$0.47	$0.47	$0.53	64%	0.89	$142.47
$141.00	$142.00	Oct 30	$0.47	$0.47	$0.53	60%	0.89	$141.47
$142.00	$143.00	Oct 9	$0.37	$0.37	$0.63	68%	0.59	$142.37
$137.00	$138.00	Oct 9	$0.55	$0.55	$0.45	50%	1.22	$137.55
$139.00	$140.00	Oct 9	$0.47	$0.47	$0.53	57%	0.89	$139.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$115.00	Sep 18	$0.99	$0.99	$2.01	89%	0.49	$117.01
$121.00	$120.00	Sep 18	$0.29	$0.29	$0.71	94%	0.41	$120.71
$120.00	$110.00	Oct 23	$0.70	$0.70	$9.30	88%	0.08	$119.30
$130.00	$125.00	Oct 30	$1.38	$1.38	$3.62	67%	0.38	$128.62
$130.00	$125.00	Oct 16	$1.13	$1.13	$3.87	71%	0.29	$128.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.98, cheapest $0.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Sep 18	Sep 25	$0.98	37.1%	30.8%
$136.00	Sep 18	Sep 25	$1.03	36.2%	30.5%
$137.00	Sep 18	Sep 25	$1.05	36.9%	32.1%
$138.00	Sep 18	Sep 25	$1.02	36.7%	31.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Sep 18	Sep 25	$0.92	37.1%	30.8%
$136.00	Sep 18	Sep 25	$0.95	36.2%	30.5%
$137.00	Sep 18	Sep 25	$1.01	36.9%	32.1%
$138.00	Sep 18	Sep 25	$0.91	36.7%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 2.69% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Sep 18	$1.59	$2.08	$3.67	$133.33	$140.67	2.69%
$136.00	Sep 18	$2.12	$1.58	$3.70	$132.30	$139.70	2.71%
$138.00	Sep 18	$1.17	$2.67	$3.84	$134.16	$141.84	2.82%
$135.00	Sep 18	$2.72	$1.19	$3.91	$131.09	$138.91	2.87%
$134.00	Sep 18	$3.33	$0.88	$4.21	$129.79	$138.21	3.09%
$139.00	Sep 18	$0.84	$3.38	$4.22	$134.78	$143.22	3.09%
$140.00	Sep 18	$0.59	$4.08	$4.67	$135.33	$144.67	3.42%
$133.00	Sep 18	$4.10	$0.64	$4.74	$128.26	$137.74	3.47%
$132.00	Sep 18	$4.90	$0.45	$5.35	$126.65	$137.35	3.92%
$141.00	Sep 18	$0.40	$4.95	$5.35	$135.65	$146.35	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$115.00	Oct 16	$0.29	$0.36	$0.65	$114.35	$160.65
$141.00	$132.00	Sep 18	$0.40	$0.45	$0.85	$131.15	$141.85
$155.00	$115.00	Oct 16	$0.57	$0.36	$0.93	$114.07	$155.93
$160.00	$120.00	Oct 16	$0.29	$0.69	$0.98	$119.02	$160.98
$140.00	$132.00	Sep 18	$0.59	$0.45	$1.04	$130.96	$141.04
$141.00	$133.00	Sep 18	$0.40	$0.64	$1.04	$131.96	$142.04
$140.00	$133.00	Sep 18	$0.59	$0.64	$1.23	$131.77	$141.23
$155.00	$120.00	Oct 16	$0.57	$0.69	$1.26	$118.74	$156.26
$141.00	$134.00	Sep 18	$0.40	$0.88	$1.28	$132.72	$142.28
$139.00	$132.00	Sep 18	$0.84	$0.45	$1.29	$130.71	$140.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 0.57, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/118	142/143	Sep 18	$1.09	$1.91	77%	0.57	$116.91	$143.09
115/118	141/142	Sep 18	$1.12	$1.88	72%	0.60	$116.88	$142.12
120/121	142/143	Sep 18	$0.39	$0.61	82%	0.64	$120.61	$142.39
120/121	140/141	Sep 18	$0.48	$0.52	71%	0.92	$120.52	$140.48
120/121	141/142	Sep 18	$0.42	$0.58	77%	0.72	$120.58	$141.42
120/121	139/140	Sep 18	$0.54	$0.46	64%	1.17	$120.46	$139.54
115/118	140/141	Sep 18	$1.18	$1.82	66%	0.65	$116.82	$141.18
129/130	145/146	Oct 23	$0.69	$0.31	39%	2.23	$129.31	$145.69
123/124	145/146	Oct 23	$0.55	$0.45	52%	1.22	$123.45	$145.55
125/126	145/146	Oct 23	$0.59	$0.41	48%	1.44	$125.41	$145.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.42	$4.58	30%	10.90
$115.00	$120.00	$125.00	Oct 16	$0.15	$4.85	12%	32.33
$145.00	$150.00	$155.00	Oct 16	$0.44	$4.56	18%	10.36
$140.00	$145.00	$150.00	Oct 16	$0.65	$4.35	24%	6.69
$135.00	$140.00	$145.00	Oct 16	$0.80	$4.20	29%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.36	$4.64	24%	12.89
$142.00	$146.00	$150.00	Oct 2	$0.39	$3.61	21%	9.26
$125.00	$130.00	$135.00	Oct 16	$0.67	$4.33	26%	6.46
$145.00	$150.00	$155.00	Oct 16	$0.41	$4.59	18%	11.20
$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 $-4.85, 120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$124.00	1:2	Oct 2	-$4.85	$4.15
$140.00	$145.00	1:2	Oct 16	-$0.48	$4.52
$135.00	$140.00	1:2	Oct 16	-$1.33	$3.67
$145.00	$150.00	1:2	Oct 16	-$0.13	$4.87
$150.00	$155.00	1:2	Oct 16	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 16	-$0.65	$4.35
$140.00	$135.00	1:2	Oct 16	-$1.62	$3.38
$130.00	$125.00	1:2	Oct 16	-$0.19	$4.81
$125.00	$120.00	1:2	Oct 16	-$0.06	$4.94
$130.00	$125.00	1:2	Oct 30	-$0.74	$4.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 3.89%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Oct 30	$5.30	0.47	1.2%	3.89%	5.05%	1	--
$139.00	Oct 30	$4.85	0.45	1.9%	3.56%	5.45%	2	1
$140.00	Oct 30	$4.35	0.42	2.6%	3.19%	5.82%	12	42
$141.00	Oct 30	$4.00	0.40	3.4%	2.93%	6.30%	145	1
$137.00	Oct 23	$5.35	0.49	0.4%	3.92%	4.35%	--	33
$138.00	Oct 23	$4.80	0.47	1.2%	3.52%	4.68%	3	23
$139.00	Oct 23	$4.40	0.44	1.9%	3.23%	5.12%	11	11
$142.00	Oct 30	$3.45	0.37	4.1%	2.53%	6.63%	2	2
$144.00	Oct 30	$2.95	0.33	5.6%	2.16%	7.73%	5	--
$140.00	Oct 23	$3.95	0.41	2.6%	2.90%	5.53%	10	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 15,906

Total Puts 14,380

Put/Call Ratio 0.90

Net Difference 1,526

Prior's Put/Call Breakdown

Total Calls 32,599

Total Puts 25,276

Put/Call Ratio 0.78

Net Difference 7,323

Prior 7-Day Put/Call Summary

Total Calls 129,774

Total Puts 97,427

Average Put/Call Ratio 0.77

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