C
Citigroup Inc.
stockNYSE
Market OpenOct 27, 2026 3:34:47 PM EDT
122.90USD+1.541%(+1.86)3,317,195
Pre-marketOct 27, 2026 9:29:59 AM EDT
122.65USD+1.330%(+1.61)
Expiration Dates
Open interestCallsITM 2,376OTM 16,464PutsITM 2,109OTM 11,371P/C 0.72
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175.00 C | — | — | 0 | 0 | — |
| 170.00 C | — | — | 0 | 0 | — |
| 165.00 C | 0.05 | -68.75% | 2 | 3 | 10-01 |
| 160.00 C | 0.02 | -94.44% | 1 | 16 | 10-23 |
| 155.00 C | 0.05 | -28.57% | 1 | 10 | 10-13 |
| 152.50 C | 0.82 | +34.43% | 5 | 370 | 09-21 |
| 150.00 C | 0.01 | -66.67% | 1 | 229 | 10-26 |
| 149.00 C | 0.06 | +500.00% | 1 | 78 | 10-26 |
| 148.00 C | 0.05 | -78.26% | 6 | 75 | 10-13 |
| 147.00 C | 0.14 | -50.00% | 2 | 153 | 10-13 |
| 146.00 C | 0.06 | -81.25% | 1 | 331 | 10-13 |
| 145.00 C | 0.05 | 0.00% | 33 | 128 | 10-16 |
| 144.00 C | 0.45 | +1400.00% | 1 | 198 | 10-16 |
| 143.00 C | 0.01 | -80.00% | 15 | 103 | 10-20 |
| 142.00 C | 0.02 | -60.00% | 2 | 48 | 10-20 |
| 141.00 C | 0.01 | -83.33% | 1 | 80 | 10-20 |
| 140.00 C | 0.04 | 0.00% | 7 | 684 | 10-22 |
| 139.00 C | 0.02 | -88.89% | 2 | 185 | 10-26 |
| 138.00 C | 0.07 | -22.22% | 2 | 231 | 10-21 |
| 137.00 C | 0.09 | +80.00% | 50 | 99 | 10-26 |
| 136.00 C | 0.20 | +1900.00% | 2 | 143 | 10-23 |
| 135.00 C | 0.01 | -80.00% | 4 | 455 | 10-26 |
| 134.00 C | 0.09 | +28.57% | 4 | 191 | 10-23 |
| 133.00 C | 0.02 | -77.78% | 4 | 2,400 | 10-26 |
| 132.00 C | 0.02 | -33.33% | 70 | 1,710 | 10-26 |
| 131.00 C | 0.03 | 0.00% | 51 | 266 | 10-26 |
| 130.00 C | 0.05 | -16.67% | 166 | 673 | 10-26 |
| 129.00 C | 0.06 | -33.33% | 71 | 339 | 10-26 |
| 128.00 C | 0.11 | -26.67% | 263 | 335 | 10-26 |
| 127.00 C | 0.15 | -25.00% | 189 | 505 | 10-26 |
| 126.00 C | 0.25 | -24.24% | 379 | 636 | 10-26 |
| 125.00 C | 0.40 | -32.20% | 1,411 | 3,408 | 10-26 |
| 124.00 C | 0.63 | -23.17% | 463 | 525 | 10-26 |
| 123.00 C | 0.85 | -10.53% | 1,501 | 1,857 | 10-26 |
| 122.00 C | 1.41 | -6.00% | 942 | 933 | 10-26 |
| 121.00 C | 1.75 | -2.78% | 694 | 1,015 | 10-26 |
| 120.00 C | 2.60 | +6.12% | 1 | 169 | 10-26 |
| 119.00 C | 3.70 | +19.35% | 65 | 71 | 10-26 |
| 118.00 C | 3.70 | -41.27% | 11 | 12 | 10-26 |
| 117.00 C | 5.40 | -58.46% | 16 | 17 | 10-26 |
| 116.00 C | 6.30 | +21.15% | 16 | 46 | 10-26 |
| 115.00 C | 6.41 | -16.54% | 2 | 36 | 10-23 |
| 114.00 C | 8.73 | +16.40% | 2 | 16 | 10-26 |
| 113.00 C | 9.73 | +19.39% | 2 | 36 | 10-26 |
| 112.00 C | 9.50 | -17.82% | 1 | 0 | 10-20 |
| 111.00 C | 11.86 | 0.00% | 1 | 1 | 10-26 |
| 110.00 C | 12.79 | +14.09% | 2 | 14 | 10-26 |
| 109.00 C | 13.28 | 0.00% | 1 | 1 | 10-26 |
| 105.00 C | 17.03 | 0.00% | 1 | 1 | 10-23 |
| 100.00 C | 21.20 | -8.62% | 2 | 6 | 10-23 |
| 95.00 C | — | — | 0 | 0 | — |
| 90.00 C | 31.24 | 0.00% | 1 | 1 | 10-23 |
| 85.00 C | — | — | 0 | 0 | — |
| 80.00 C | — | — | 0 | 0 | — |
| 75.00 C | 46.22 | 0.00% | 1 | 1 | 10-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 175.00 P | — | — | 0 | 0 | — |
| 170.00 P | — | — | 0 | 0 | — |
| 165.00 P | — | — | 0 | 0 | — |
| 160.00 P | — | — | 0 | 0 | — |
| 155.00 P | — | — | 0 | 0 | — |
| 152.50 P | — | — | 0 | 0 | — |
| 150.00 P | — | — | 0 | 0 | — |
| 149.00 P | 26.57 | 0.00% | 1 | 1 | 10-26 |
| 148.00 P | 25.64 | 0.00% | 1 | 0 | 10-26 |
| 147.00 P | — | — | 0 | 0 | — |
| 146.00 P | 19.60 | +38.22% | 1 | 0 | 10-08 |
| 145.00 P | 11.75 | 0.00% | 5 | 0 | 09-25 |
| 144.00 P | 20.65 | 0.00% | 2 | 0 | 10-14 |
| 143.00 P | 17.84 | +51.31% | 3 | 0 | 10-01 |
| 142.00 P | — | — | 0 | 0 | — |
| 141.00 P | — | — | 0 | 0 | — |
| 140.00 P | 17.23 | +81.37% | 6 | 0 | 10-14 |
| 139.00 P | 15.67 | +85.44% | 2 | 0 | 10-14 |
| 138.00 P | 14.48 | -1.03% | 1 | 0 | 10-21 |
| 137.00 P | 14.71 | +25.73% | 1 | 0 | 10-20 |
| 136.00 P | 12.50 | +17.92% | 1 | 0 | 10-21 |
| 135.00 P | 14.00 | +6.30% | 10 | 0 | 10-23 |
| 134.00 P | 11.90 | +9.37% | 1 | 1 | 10-26 |
| 133.00 P | 10.98 | -10.73% | 1 | 0 | 10-26 |
| 132.00 P | 9.00 | -8.26% | 1 | 0 | 10-20 |
| 131.00 P | 9.20 | -11.20% | 3 | 0 | 10-26 |
| 130.00 P | 8.10 | -11.67% | 29 | 50 | 10-26 |
| 129.00 P | 7.45 | -11.10% | 1 | 24 | 10-26 |
| 128.00 P | 6.28 | -11.42% | 10 | 92 | 10-26 |
| 127.00 P | 5.30 | -13.11% | 13 | 36 | 10-26 |
| 126.00 P | 4.52 | -14.07% | 2 | 135 | 10-26 |
| 125.00 P | 3.78 | -13.70% | 14 | 416 | 10-26 |
| 124.00 P | 2.74 | -37.01% | 117 | 342 | 10-26 |
| 123.00 P | 2.60 | -11.86% | 84 | 1,012 | 10-26 |
| 122.00 P | 2.15 | -9.28% | 593 | 771 | 10-26 |
| 121.00 P | 1.64 | -12.30% | 99 | 263 | 10-26 |
| 120.00 P | 1.17 | -25.48% | 181 | 1,135 | 10-26 |
| 119.00 P | 0.84 | -24.32% | 88 | 547 | 10-26 |
| 118.00 P | 0.60 | -21.05% | 32 | 2,721 | 10-26 |
| 117.00 P | 0.37 | -35.09% | 52 | 1,410 | 10-26 |
| 116.00 P | 0.24 | -42.86% | 28 | 294 | 10-26 |
| 115.00 P | 0.18 | -45.45% | 853 | 624 | 10-26 |
| 114.00 P | 0.13 | -38.10% | 124 | 215 | 10-26 |
| 113.00 P | 0.07 | -53.33% | 147 | 246 | 10-26 |
| 112.00 P | 0.05 | -61.54% | 9 | 995 | 10-26 |
| 111.00 P | 0.05 | -44.44% | 18 | 46 | 10-26 |
| 110.00 P | 0.04 | -42.86% | 14 | 1,759 | 10-26 |
| 109.00 P | 0.03 | -40.00% | 1 | 103 | 10-26 |
| 105.00 P | 0.01 | -75.00% | 5 | 169 | 10-26 |
| 100.00 P | 0.02 | -66.67% | 3 | 34 | 10-23 |
| 95.00 P | — | — | 0 | 0 | — |
| 90.00 P | 0.01 | 0.00% | 5 | 5 | 10-21 |
| 85.00 P | — | — | 0 | 0 | — |
| 80.00 P | 1.39 | 0.00% | 1 | 1 | 10-23 |
| 75.00 P | 0.05 | -93.24% | 30 | 33 | 10-26 |