C - Options Database

CITIGROUP INC

$132.15 -0.41%

(9/17 18:01) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 15:11)

◀ 9/18 15:05 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 32,756

Calls: 21,613 (66%)

Puts: 11,143 (34%)

Prior (09/17) 61,784

Calls: 35,080 (57%)

Puts: 26,704 (43%)

Current vs Prior -46.98%

Calls: -38.39% (Calls)

Puts: -58.27% (Puts)

Prior 7-Day Total 253,141

Calls: 146,203 (58%)

Puts: 106,938 (42%)

Prior 7-Day Average 36,163

Calls: 20,886 (58%)

Puts: 15,276 (42%)

Current vs Prior 7-Day Avg -9.42%

Calls: +3.48%

Puts: -27.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $11.90M

Calls: $8.61M (72%)

Puts: $3.29M (28%)

Prior (09/17) $34.77M

Calls: $24.46M (70%)

Puts: $10.31M (30%)

Current vs Prior -65.78%

Calls: -64.82%

Puts: -68.05%

Prior 7-Day Total $122.14M

Calls: $97.54M (80%)

Puts: $24.60M (20%)

Prior 7-Day Average $17.45M

Calls: $13.93M (80%)

Puts: $3.51M (20%)

Current vs Prior 7-Day Avg -31.80%

Calls: -38.23%

Puts: -6.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.52

Prior (09/17) 0.76

Current vs Prior -32.27%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -31.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 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 7,385,482

Calls: 3,141,874 (43%)

Puts: 4,243,608 (57%)

Prior 7-Day Average 1,055,068

Calls: 448,839 (43%)

Puts: 606,229 (57%)

Current vs Prior 7-Day Avg +6.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.00% | 3.46%1.00% | 8.99%

Prior 3.08% | 4.57%3.08% | 9.61%

Current vs Prior -67.56% | -24.40%-67.56% | -6.46%

Prior 7-Day Avg 2.22% | 3.93%4.11% | 9.96%

Current vs 7-Day Avg -54.94% | -12.05%-75.72% | -9.77%

Prior 7-Day Eod 3.08% | 4.57%1.84% | 9.12%

Current vs 7-Day Eod -67.56% | -24.40%-45.67% | -1.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.77% | 6.63%

Calls: 40.00% | 7.87%

Puts: 17.53% | 5.39%

Prior 6.68% | 6.89%

Calls: 5.19% | 6.35%

Puts: 8.17% | 7.44%

Current vs Prior +330.69% | -3.77%

Prior 7-Day Avg 10.33% | 5.76%

Calls: 9.89% | 5.70%

Puts: 10.77% | 5.81%

Current vs 7-Day Avg +178.51% | +15.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($8.61M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 47% 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 88 of results (avg 7.5%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$126.00	Oct 23	8.95	9.30	$9.13	3.8%	--	0.71	10
$130.00	Oct 23	6.35	6.60	$6.48	3.9%	102	0.59	375
$130.00	Oct 16	5.85	6.10	$5.98	4.2%	109	0.59	2.5K
$115.00	Oct 16	17.55	18.30	$17.93	4.2%	2	0.92	254
$125.00	Oct 16	9.25	9.65	$9.45	4.2%	17	0.75	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 2	9.80	10.10	$9.95	3.0%	--	0.91	15
$135.00	Oct 16	5.80	6.00	$5.90	3.4%	191	0.58	3.5K
$137.00	Oct 2	5.65	5.90	$5.78	4.3%	1	0.74	225
$150.00	Oct 16	17.65	18.50	$18.08	4.7%	--	0.92	115
$134.00	Oct 2	3.65	3.85	$3.75	5.3%	302	0.59	349

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.67, cheapest $0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	0.28	0.33	$0.31	16.1%	110	0.13	1.4K
$148.00	Oct 2	0.05	0.06	$0.06	16.7%	--	0.02	79
$136.00	Sep 25	0.61	0.70	$0.66	13.6%	191	0.23	165
$135.00	Sep 25	0.86	0.97	$0.92	12.0%	522	0.29	316
$140.00	Oct 2	0.47	0.55	$0.51	15.7%	10	0.14	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Sep 18	0.88	1.05	$0.97	17.5%	213	0.88	1.6K
$127.00	Sep 25	0.42	0.50	$0.46	17.4%	69	0.16	206
$128.00	Sep 25	0.57	0.68	$0.63	17.5%	101	0.21	636
$129.00	Sep 25	0.74	0.90	$0.82	19.5%	349	0.26	603
$126.00	Oct 2	0.76	0.88	$0.82	14.6%	1	0.19	48

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
$125.00	Sep 18	6.75	7.45	$7.10	9.9%	84	1.00	1.6K
$130.00	Sep 18	2.08	2.37	$2.23	13.0%	2.6K	1.00	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	17.35	18.80	$18.08	8.0%	4	1.00	63
$145.00	Sep 18	12.50	13.40	$12.95	6.9%	1	1.00	899
$140.00	Sep 18	7.55	8.80	$8.18	15.3%	4	0.99	796
$141.00	Sep 18	8.55	9.80	$9.18	13.6%	4	0.99	1
$137.00	Sep 18	4.60	5.45	$5.03	16.9%	11	0.99	310

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 20.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	2.08	2.37	$2.23	13.0%	2.6K	1.00	4.7K
$133.00	Sep 18	0.03	0.06	$0.05	60.0%	859	0.12	1.2K
$134.00	Sep 18	0.00	0.03	$0.02	150.0%	836	0.04	1.3K
$135.00	Sep 18	0.00	0.04	$0.02	200.0%	778	0.03	7.0K
$132.00	Sep 18	0.28	0.42	$0.35	40.0%	751	0.58	768

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	3.35	3.55	$3.45	5.8%	989	0.41	5.5K
$125.00	Oct 16	1.76	1.89	$1.83	7.1%	606	0.25	13.6K
$130.00	Sep 25	1.07	1.17	$1.12	8.9%	526	0.33	729
$132.00	Sep 25	1.83	2.01	$1.92	9.4%	462	0.48	154
$132.00	Sep 18	0.15	0.28	$0.22	59.1%	371	0.42	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. 13 strikes (avg 1704.9%, max 2808.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 23	921.7%	31.7%	2808.9%	--	89
$147.00	Sep 18	Oct 30	885.1%	31.2%	2733.5%	90	188
$121.00	Sep 18	Sep 25	807.2%	32.9%	2350.9%	--	45
$143.00	Sep 18	Oct 30	731.0%	31.1%	2251.3%	77	2.5K
$127.00	Sep 18	Oct 23	498.1%	31.1%	1499.6%	2	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Sep 18	Oct 9	731.0%	27.7%	2537.9%	1	30
$121.00	Sep 18	Oct 23	807.2%	32.4%	2394.5%	--	41
$123.00	Sep 18	Oct 30	706.9%	31.2%	2166.3%	--	240
$127.00	Sep 18	Oct 30	498.1%	30.8%	1517.3%	11	475
$128.00	Sep 18	Oct 30	288.6%	30.4%	848.7%	34	505

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 2.03, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$128.00	Oct 2	$0.63	$0.37	$0.63	77%	0.59	$127.63
$140.00	$141.00	Oct 23	$0.16	$0.84	$0.16	29%	5.25	$140.16
$134.00	$135.00	Oct 30	$0.38	$0.62	$0.38	47%	1.63	$134.38
$147.00	$150.00	Oct 30	$0.33	$2.67	$0.33	17%	8.09	$147.33
$131.00	$132.00	Oct 23	$0.47	$0.53	$0.47	56%	1.13	$131.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$134.00	Oct 30	$0.33	$0.67	$0.33	56%	2.03	$134.67
$134.00	$133.00	Oct 9	$0.42	$0.58	$0.42	57%	1.38	$133.58
$138.00	$137.00	Oct 2	$0.65	$0.35	$0.65	78%	0.54	$137.35
$140.00	$136.00	Oct 30	$2.48	$1.52	$2.48	69%	0.61	$137.52
$123.00	$122.00	Oct 23	$0.11	$0.89	$0.11	22%	8.09	$122.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 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	$0.35	$0.35	$0.65	87%	0.54	$139.35
$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	$0.94	$0.94	$4.06	75%	0.23	$124.06
$115.00	$110.00	Oct 30	$0.42	$0.42	$4.58	90%	0.09	$114.58
$127.00	$126.00	Oct 23	$0.42	$0.42	$0.58	68%	0.72	$126.58
$130.00	$125.00	Oct 16	$1.62	$1.62	$3.38	59%	0.48	$128.38

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	$1.81	45.9%	27.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Sep 18	Sep 25	$1.70	45.9%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 0.43% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$132.00	Sep 18	$0.35	$0.22	$0.57	$131.43	$132.57	0.43%
$133.00	Sep 18	$0.05	$0.97	$1.02	$131.98	$134.02	0.77%
$131.00	Sep 18	$1.07	$0.02	$1.09	$129.91	$132.09	0.82%
$134.00	Sep 18	$0.02	$2.01	$2.03	$131.97	$136.03	1.54%
$130.00	Sep 18	$2.23	$0.01	$2.24	$127.76	$132.24	1.70%
$135.00	Sep 18	$0.02	$2.84	$2.86	$132.14	$137.86	2.16%
$129.00	Sep 18	$3.19	$0.18	$3.37	$125.63	$132.37	2.55%
$136.00	Sep 18	$0.04	$3.95	$3.99	$132.01	$139.99	3.02%
$133.00	Sep 25	$1.65	$2.41	$4.06	$128.94	$137.06	3.07%
$132.00	Sep 25	$2.16	$1.92	$4.08	$127.92	$136.08	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.62% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$115.00	Oct 16	$0.41	$0.41	$0.82	$114.18	$150.82
$137.00	$128.00	Sep 25	$0.45	$0.63	$1.08	$126.92	$138.08
$136.00	$128.00	Sep 25	$0.66	$0.63	$1.29	$126.71	$137.29
$150.00	$120.00	Oct 16	$0.41	$0.89	$1.30	$118.70	$151.30
$137.00	$129.00	Sep 25	$0.45	$0.82	$1.27	$127.73	$138.27
$145.00	$115.00	Oct 16	$0.87	$0.41	$1.28	$113.72	$146.28
$147.00	$128.00	Sep 18	$1.07	$0.39	$1.46	$126.54	$148.46
$148.00	$128.00	Sep 18	$1.07	$0.39	$1.46	$126.54	$149.46
$149.00	$128.00	Sep 18	$1.07	$0.39	$1.46	$126.54	$150.46
$143.00	$128.00	Sep 18	$1.07	$0.39	$1.46	$126.54	$144.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 5.58, avg credit $0.57)

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
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	144/145	Sep 18	$1.17	$1.83	82%	0.64	$116.83	$145.17
115/118	139/140	Sep 18	$1.41	$1.59	74%	0.89	$116.59	$140.41
126/127	152/155	Sep 25	$1.18	$1.32	70%	0.89	$125.82	$153.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 9.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.48	$4.52	27%	9.42
$131.00	$132.00	$133.00	Sep 18	$0.42	$0.58	83%	1.38
$130.00	$135.00	$140.00	Oct 16	$0.84	$4.16	32%	4.95
$132.00	$133.00	$134.00	Sep 18	$0.27	$0.73	54%	2.70
$135.00	$140.00	$145.00	Oct 16	$0.74	$4.26	27%	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.49	$4.51	27%	9.20
$125.00	$130.00	$135.00	Oct 16	$0.83	$4.17	33%	5.02
$110.00	$115.00	$120.00	Oct 30	$0.20	$4.80	12%	24.00
$131.00	$132.00	$133.00	Sep 18	$0.55	$0.45	82%	0.82
$120.00	$125.00	$130.00	Oct 16	$0.68	$4.32	27%	6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-2.27, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Oct 16	-$0.96	$4.04
$135.00	$140.00	1:2	Oct 16	-$0.13	$4.87
$125.00	$130.00	1:2	Oct 16	-$2.51	$2.49
$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	-$2.27	$5.73
$150.00	$143.00	1:2	Oct 9	-$4.60	$2.40
$135.00	$130.00	1:2	Oct 16	-$1.00	$4.00
$130.00	$125.00	1:2	Oct 16	-$0.21	$4.79
$140.00	$135.00	1:2	Oct 16	-$2.37	$2.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.93%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$133.00	Oct 30	$5.20	0.50	0.6%	3.93%	4.58%	10	2
$135.00	Oct 30	$4.25	0.44	2.2%	3.22%	5.37%	3	--
$134.00	Oct 30	$4.50	0.47	1.4%	3.41%	4.81%	2	10
$137.00	Oct 30	$3.45	0.39	3.7%	2.61%	6.28%	2	2
$136.00	Oct 30	$3.65	0.41	2.9%	2.76%	5.68%	2	73
$139.00	Oct 30	$2.77	0.34	5.2%	2.10%	7.28%	2	3
$135.00	Oct 23	$3.85	0.43	2.2%	2.91%	5.07%	159	133
$136.00	Oct 23	$3.40	0.41	2.9%	2.57%	5.49%	8	71
$140.00	Oct 30	$2.49	0.31	5.9%	1.88%	7.82%	2	60
$137.00	Oct 23	$3.00	0.38	3.7%	2.27%	5.94%	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 21,613

Total Puts 11,143

Put/Call Ratio 0.52

Net Difference 10,470

Prior's Put/Call Breakdown

Total Calls 35,080

Total Puts 26,704

Put/Call Ratio 0.76

Net Difference 8,376

Prior 7-Day Put/Call Summary

Total Calls 146,203

Total Puts 106,938

Average Put/Call Ratio 0.75

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