C - Options Database

CITIGROUP INC

$133.12 +0.13%

(9/16 18:00) ◀

Thursday, September 17, 2026 (3:05pm)

▶

◀ 9/17 15:05

Option Volume

Detail

ℹ

Current (09/17 3:05pm) 61,784

Calls: 35,080 (57%)

Puts: 26,704 (43%)

Prior (09/15) 30,286

Calls: 15,906 (53%)

Puts: 14,380 (47%)

Current vs Prior +104.00%

Calls: +120.55% (Calls)

Puts: +85.70% (Puts)

Prior 7-Day Total 244,741

Calls: 143,956 (59%)

Puts: 100,785 (41%)

Prior 7-Day Average 34,963

Calls: 20,565 (59%)

Puts: 14,397 (41%)

Current vs Prior 7-Day Avg +76.71%

Calls: +70.58%

Puts: +85.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 3:05pm) $34.77M

Calls: $24.46M (70%)

Puts: $10.31M (30%)

Prior (09/15) $15.40M

Calls: $11.43M (74%)

Puts: $3.97M (26%)

Current vs Prior +125.73%

Calls: +114.02%

Puts: +159.42%

Prior 7-Day Total $114.01M

Calls: $90.30M (79%)

Puts: $23.70M (21%)

Prior 7-Day Average $16.29M

Calls: $12.90M (79%)

Puts: $3.39M (21%)

Current vs Prior 7-Day Avg +113.49%

Calls: +89.64%

Puts: +204.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 3:05pm) 0.76

Prior (09/15) 0.90

Current vs Prior -15.80%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +7.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/17 3:05pm) 1,109,934

Calls: 473,691 (43%)

Puts: 636,243 (57%)

Prior (09/15) 1,087,876

Calls: 468,860 (43%)

Puts: 619,016 (57%)

Current vs Prior +2.03%

Prior 7-Day Total 7,311,450

Calls: 3,094,262 (42%)

Puts: 4,217,188 (58%)

Prior 7-Day Average 1,044,492

Calls: 442,037 (42%)

Puts: 602,455 (58%)

Current vs Prior 7-Day Avg +6.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.83% | 3.70%1.83% | 9.16%

Prior 3.56% | 4.71%3.56% | 9.79%

Current vs Prior -48.79% | -21.37%-48.79% | -6.34%

Prior 7-Day Avg 2.16% | 3.84%4.38% | 10.04%

Current vs 7-Day Avg -15.58% | -3.47%-58.37% | -8.71%

Prior 7-Day Eod 3.56% | 4.71%2.78% | 9.64%

Current vs 7-Day Eod -48.79% | -21.37%-34.41% | -4.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.57% | 4.80%

Calls: 13.46% | 3.40%

Puts: 13.67% | 6.20%

Prior 4.38% | 8.69%

Calls: 5.04% | 7.86%

Puts: 3.73% | 9.52%

Current vs Prior +209.82% | -44.76%

Prior 7-Day Avg 10.22% | 5.73%

Calls: 10.04% | 5.63%

Puts: 10.39% | 5.82%

Current vs 7-Day Avg +32.83% | -16.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($24.46M). Massive premium surge with dollar volume up 126% vs prior. Dollar volume significantly above 7-day average (113% higher). Unusually high activity with volume up 104% vs prior - elevated interest.

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 NEUTRAL

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 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	6.70	6.90	$6.80	2.9%	196	0.63	2.3K
$115.00	Oct 16	18.80	19.40	$19.10	3.1%	3	0.94	254
$140.00	Oct 16	2.17	2.24	$2.21	3.2%	574	0.30	6.5K
$133.00	Sep 25	2.31	2.39	$2.35	3.4%	393	0.52	1.3K
$135.00	Oct 16	3.95	4.10	$4.03	3.7%	702	0.46	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.10	3.20	$3.15	3.2%	280	0.37	5.5K
$135.00	Oct 16	5.30	5.50	$5.40	3.7%	168	0.54	3.5K
$155.00	Oct 16	21.40	22.45	$21.92	4.8%	--	0.93	19
$125.00	Oct 16	1.62	1.71	$1.67	5.4%	1.4K	0.23	13.3K
$131.00	Oct 2	1.96	2.07	$2.01	5.5%	19	0.37	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Sep 18	0.11	0.13	$0.12	16.7%	858	0.11	2.9K
$134.00	Sep 18	0.52	0.62	$0.57	17.5%	976	0.37	751
$141.00	Sep 25	0.19	0.23	$0.21	19.0%	14	0.09	118
$140.00	Sep 25	0.28	0.34	$0.31	19.4%	205	0.12	1.4K
$138.00	Sep 25	0.56	0.65	$0.61	14.8%	141	0.20	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 18	0.74	0.90	$0.82	19.5%	107	0.46	1.6K
$128.00	Sep 25	0.53	0.62	$0.57	15.8%	158	0.18	541
$129.00	Sep 25	0.70	0.82	$0.76	15.8%	98	0.22	581
$130.00	Sep 25	0.92	1.06	$0.99	14.1%	102	0.28	703
$124.00	Oct 2	0.47	0.54	$0.51	13.7%	59	0.12	104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	22.15	24.25	$23.20	9.1%	6	1.00	2.4K
$115.00	Sep 18	17.80	19.60	$18.70	9.6%	2	0.99	1.9K
$120.00	Sep 18	12.40	13.90	$13.15	11.4%	17	0.99	3.3K
$125.00	Sep 18	7.75	8.60	$8.18	10.4%	26	0.99	1.6K
$119.00	Sep 18	12.75	15.45	$14.10	19.1%	--	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 18	5.50	6.80	$6.15	21.1%	2.0K	1.00	1.3K
$140.00	Sep 18	6.50	7.75	$7.13	17.5%	3.7K	1.00	2.5K
$141.00	Sep 18	7.30	8.45	$7.88	14.6%	60	1.00	38
$142.00	Sep 18	7.65	9.65	$8.65	23.1%	57	1.00	38
$143.00	Sep 18	8.75	11.35	$10.05	25.9%	57	1.00	38

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 40.0K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	1.08	1.17	$1.13	8.0%	3.0K	0.18	4.1K
$140.00	Sep 18	0.01	0.03	$0.02	100.0%	2.8K	0.02	10.9K
$135.00	Sep 18	0.24	0.30	$0.27	22.2%	1.5K	0.21	7.2K
$134.00	Sep 18	0.52	0.62	$0.57	17.5%	976	0.37	751
$136.00	Sep 18	0.11	0.13	$0.12	16.7%	858	0.11	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	6.50	7.75	$7.13	17.5%	3.7K	1.00	2.5K
$139.00	Sep 18	5.50	6.80	$6.15	21.1%	2.0K	1.00	1.3K
$145.00	Sep 18	11.10	13.35	$12.23	18.4%	1.8K	1.00	1.1K
$125.00	Oct 16	1.62	1.71	$1.67	5.4%	1.4K	0.23	13.3K
$130.00	Sep 18	0.11	0.16	$0.14	35.7%	1.4K	0.11	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 136.4%, max 511.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 23	195.0%	31.9%	511.2%	1	63
$148.00	Sep 18	Oct 23	187.3%	30.9%	505.5%	--	89
$131.00	Sep 18	Oct 23	34.8%	29.4%	18.4%	408	290
$132.00	Sep 18	Oct 30	33.2%	29.9%	11.2%	856	566
$133.00	Sep 18	Oct 30	32.3%	29.6%	9.0%	835	842

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Sep 18	Oct 30	34.8%	30.2%	15.5%	985	969
$132.00	Sep 18	Oct 30	33.2%	29.9%	11.2%	275	1.2K
$133.00	Sep 18	Oct 30	32.3%	29.6%	9.0%	107	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 0.54, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$131.00	Oct 9	$1.95	$1.05	$1.95	74%	0.54	$129.95
$145.00	$147.00	Oct 30	$0.28	$1.72	$0.28	23%	6.14	$145.28
$133.00	$135.00	Oct 23	$0.88	$1.12	$0.88	52%	1.27	$133.88
$130.00	$131.00	Oct 2	$0.56	$0.44	$0.56	68%	0.79	$130.56
$140.00	$141.00	Oct 30	$0.23	$0.77	$0.23	34%	3.35	$140.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$127.00	Oct 23	$0.18	$0.82	$0.18	32%	4.56	$127.82
$130.00	$129.00	Oct 30	$0.28	$0.72	$0.28	39%	2.57	$129.72
$129.00	$128.00	Oct 23	$0.27	$0.73	$0.27	35%	2.70	$128.73
$115.00	$110.00	Oct 23	$0.20	$4.80	$0.20	8%	24.00	$114.80
$135.00	$134.00	Oct 9	$0.48	$0.52	$0.48	56%	1.08	$134.52

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
$152.50	$155.00	Sep 25	$0.80	$0.80	$1.70	86%	0.47	$153.30
$149.00	$150.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$149.43
$137.00	$138.00	Oct 23	$0.48	$0.48	$0.52	59%	0.92	$137.48
$143.00	$145.00	Oct 23	$0.52	$0.52	$1.48	75%	0.35	$143.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$115.00	Sep 18	$0.26	$0.26	$2.74	94%	0.09	$117.74
$120.00	$115.00	Oct 23	$0.60	$0.60	$4.40	85%	0.14	$119.40
$125.00	$120.00	Oct 16	$0.84	$0.84	$4.16	77%	0.20	$124.16
$130.00	$125.00	Oct 16	$1.48	$1.48	$3.52	63%	0.42	$128.52
$131.00	$130.00	Oct 30	$0.52	$0.52	$0.48	58%	1.08	$130.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.25, cheapest $1.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.27	33.2%	27.9%
$133.00	Sep 18	Sep 25	$1.31	32.3%	27.5%
$134.00	Sep 18	Sep 25	$1.30	32.0%	28.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.19	33.2%	27.9%
$133.00	Sep 18	Sep 25	$1.26	32.3%	27.5%
$134.00	Sep 18	Sep 25	$1.19	32.0%	28.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.40% of stock, avg 6.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$133.00	Sep 18	$1.04	$0.82	$1.86	$131.14	$134.86	1.40%
$134.00	Sep 18	$0.57	$1.39	$1.96	$132.04	$135.96	1.47%
$132.00	Sep 18	$1.72	$0.46	$2.18	$129.82	$134.18	1.64%
$135.00	Sep 18	$0.27	$2.09	$2.36	$132.64	$137.36	1.77%
$131.00	Sep 18	$2.44	$0.25	$2.69	$128.31	$133.69	2.02%
$136.00	Sep 18	$0.12	$2.97	$3.09	$132.91	$139.09	2.32%
$130.00	Sep 18	$3.30	$0.14	$3.44	$126.56	$133.44	2.58%
$137.00	Sep 18	$0.06	$3.90	$3.96	$133.04	$140.96	2.97%
$129.00	Sep 18	$4.22	$0.08	$4.30	$124.70	$133.30	3.23%
$133.00	Sep 25	$2.35	$2.08	$4.43	$128.57	$137.43	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$135.00	$129.00	Sep 18	$0.27	$0.08	$0.35	$128.65	$135.35
$135.00	$130.00	Sep 18	$0.27	$0.14	$0.41	$129.59	$135.41
$135.00	$131.00	Sep 18	$0.27	$0.25	$0.52	$130.48	$135.52
$155.00	$115.00	Oct 16	$0.27	$0.40	$0.67	$114.33	$155.67
$135.00	$132.00	Sep 18	$0.27	$0.46	$0.73	$131.27	$135.73
$134.00	$129.00	Sep 18	$0.57	$0.08	$0.65	$128.35	$134.65
$134.00	$130.00	Sep 18	$0.57	$0.14	$0.71	$129.29	$134.71
$150.00	$115.00	Oct 16	$0.53	$0.40	$0.93	$114.07	$150.93
$134.00	$131.00	Sep 18	$0.57	$0.25	$0.82	$130.18	$134.82
$134.00	$132.00	Sep 18	$0.57	$0.46	$1.03	$130.97	$135.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 0.79, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
115/118	152/155	Sep 18	$1.32	$1.68	80%	0.79	$116.68	$153.82
115/118	149/150	Sep 18	$1.31	$1.69	79%	0.78	$116.69	$150.31
130/131	152/155	Sep 18	$1.17	$1.33	68%	0.88	$129.83	$153.67
126/127	149/150	Sep 25	$0.54	$0.46	76%	1.17	$126.46	$149.54
128/129	149/150	Sep 25	$0.62	$0.38	68%	1.63	$128.38	$149.62
130/131	149/150	Sep 25	$0.73	$0.27	56%	2.70	$130.27	$149.73
129/130	149/150	Sep 25	$0.66	$0.34	63%	1.94	$129.34	$149.66
127/128	149/150	Sep 25	$0.56	$0.44	73%	1.27	$127.44	$149.56
126/127	152/155	Sep 25	$0.91	$1.59	72%	0.57	$126.09	$153.41
131/132	152/155	Sep 18	$1.27	$1.23	56%	1.03	$130.73	$153.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 7.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.61	$4.39	31%	7.20
$140.00	$145.00	$150.00	Oct 16	$0.48	$4.52	20%	9.42
$135.00	$140.00	$145.00	Oct 16	$0.74	$4.26	28%	5.76
$133.00	$134.00	$135.00	Sep 18	$0.17	$0.83	32%	4.88
$130.00	$135.00	$140.00	Oct 16	$0.95	$4.05	32%	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.55	$4.45	28%	8.09
$125.00	$130.00	$135.00	Oct 16	$0.77	$4.23	31%	5.49
$120.00	$125.00	$130.00	Oct 16	$0.64	$4.36	25%	6.81
$133.00	$134.00	$135.00	Sep 18	$0.13	$0.87	33%	6.69
$110.00	$115.00	$120.00	Oct 30	$0.26	$4.74	11%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-1.56, 114 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$124.00	1:2	Oct 2	-$1.56	$7.44
$120.00	$125.00	1:2	Sep 18	-$3.21	$1.79
$130.00	$135.00	1:2	Oct 16	-$1.26	$3.74
$135.00	$140.00	1:2	Oct 16	-$0.39	$4.61
$140.00	$145.00	1:2	Oct 16	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$133.00	1:2	Oct 30	-$1.26	$5.74
$135.00	$130.00	1:2	Oct 16	-$0.90	$4.10
$130.00	$125.00	1:2	Oct 16	-$0.19	$4.81
$140.00	$135.00	1:2	Oct 16	-$2.05	$2.95
$120.00	$115.00	1:2	Oct 30	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 3.27%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$136.00	Oct 30	$4.35	0.45	2.2%	3.27%	5.43%	--	73
$134.00	Oct 30	$5.15	0.50	0.7%	3.87%	4.53%	--	10
$135.00	Oct 23	$4.30	0.47	1.4%	3.23%	4.64%	17	133
$136.00	Oct 23	$3.85	0.44	2.2%	2.89%	5.06%	--	71
$137.00	Oct 23	$3.45	0.41	2.9%	2.59%	5.51%	--	33
$140.00	Oct 30	$2.70	0.34	5.2%	2.03%	7.20%	6	55
$141.00	Oct 30	$2.53	0.32	5.9%	1.90%	7.82%	--	72
$138.00	Oct 23	$2.99	0.38	3.7%	2.25%	5.91%	--	23
$135.00	Oct 16	$3.95	0.46	1.4%	2.97%	4.38%	702	3.5K
$139.00	Oct 23	$2.71	0.35	4.4%	2.04%	6.45%	5	21

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 35,080

Total Puts 26,704

Put/Call Ratio 0.76

Net Difference 8,376

Prior's Put/Call Breakdown

Total Calls 15,906

Total Puts 14,380

Put/Call Ratio 0.90

Net Difference 1,526

Prior 7-Day Put/Call Summary

Total Calls 143,956

Total Puts 100,785

Average Put/Call Ratio 0.71

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