C
Citigroup Inc.
stockNYSE
Market OpenOct 12, 2026 2:04:59 PM EDT
131.43USD+1.381%(+1.79)4,368,745
127.50Bid131.71Ask4.21SpreadPre-marketOct 12, 2026 9:27:30 AM EDT
129.85USD+0.162%(+0.21)
Expiration Dates
Open interestCallsITM 18,367OTM 64,354PutsITM 9,174OTM 74,342P/C 1.01
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200.00 C | 0.01 | 0.00% | 5 | 72 | 09-22 |
| 195.00 C | 0.09 | -50.00% | 4 | 15 | 07-16 |
| 190.00 C | 0.01 | -50.00% | 3 | 514 | 10-07 |
| 185.00 C | 0.01 | -83.33% | 3 | 246 | 09-08 |
| 180.00 C | 0.07 | -22.22% | 1 | 769 | 08-25 |
| 175.00 C | 0.04 | +300.00% | 4 | 324 | 09-28 |
| 170.00 C | 0.15 | +66.67% | 7 | 306 | 09-28 |
| 165.00 C | 0.02 | +100.00% | 101 | 707 | 10-08 |
| 160.00 C | 0.01 | 0.00% | 17 | 4,249 | 10-09 |
| 155.00 C | 0.01 | -66.67% | 49 | 4,179 | 10-09 |
| 152.50 C | 0.01 | -50.00% | 1 | 80 | 10-09 |
| 150.00 C | 0.02 | -75.00% | 19 | 5,301 | 10-09 |
| 146.00 C | 0.06 | -33.33% | 44 | 544 | 10-07 |
| 145.00 C | 0.07 | 0.00% | 54 | 6,819 | 10-09 |
| 144.00 C | 0.07 | -61.11% | 3 | 241 | 10-09 |
| 143.00 C | 0.13 | +62.50% | 19 | 347 | 10-09 |
| 142.00 C | 0.12 | -14.29% | 94 | 3,568 | 10-09 |
| 141.00 C | 0.16 | 0.00% | 205 | 441 | 10-09 |
| 140.00 C | 0.19 | -5.00% | 99 | 8,890 | 10-09 |
| 139.00 C | 0.28 | +21.74% | 14 | 1,600 | 10-09 |
| 138.00 C | 0.36 | +9.09% | 34 | 6,788 | 10-09 |
| 137.00 C | 0.39 | -2.50% | 63 | 1,310 | 10-09 |
| 136.00 C | 0.63 | +26.00% | 113 | 309 | 10-09 |
| 135.00 C | 0.84 | +21.74% | 652 | 5,762 | 10-09 |
| 134.00 C | 1.10 | +22.22% | 366 | 6,793 | 10-09 |
| 133.00 C | 1.36 | +28.30% | 1,465 | 2,343 | 10-09 |
| 132.00 C | 1.69 | +28.03% | 383 | 1,837 | 10-09 |
| 131.00 C | 2.18 | +33.74% | 114 | 509 | 10-09 |
| 130.00 C | 2.52 | +21.74% | 3,804 | 8,851 | 10-09 |
| 129.00 C | 3.11 | +26.94% | 861 | 1,550 | 10-09 |
| 128.00 C | 3.53 | +17.67% | 344 | 951 | 10-09 |
| 127.00 C | 4.32 | +27.06% | 91 | 679 | 10-09 |
| 126.00 C | 4.90 | +21.89% | 182 | 363 | 10-09 |
| 125.00 C | 5.77 | +20.21% | 81 | 734 | 10-09 |
| 124.00 C | 5.98 | +37.47% | 5 | 84 | 10-09 |
| 123.00 C | 6.80 | +21.43% | 5 | 2,628 | 10-09 |
| 122.00 C | 8.26 | +44.91% | 21 | 80 | 10-09 |
| 121.00 C | 9.14 | +38.48% | 290 | 292 | 10-09 |
| 120.00 C | 9.87 | +41.00% | 10 | 436 | 10-09 |
| 119.00 C | 10.75 | +28.74% | 1 | 27 | 10-09 |
| 118.00 C | 11.08 | +32.69% | 2 | 72 | 10-09 |
| 117.00 C | 12.84 | +37.33% | 8 | 6 | 10-09 |
| 116.00 C | 13.73 | +32.79% | 6 | 5 | 10-09 |
| 115.00 C | 13.67 | +15.85% | 17 | 149 | 10-09 |
| 114.00 C | — | — | 0 | 0 | — |
| 110.00 C | 18.21 | +7.12% | 3 | 263 | 10-09 |
| 105.00 C | 25.59 | -9.45% | 4 | 192 | 09-30 |
| 100.00 C | 29.75 | -1.49% | 10 | 148 | 10-06 |
| 95.00 C | 37.68 | -13.26% | 4 | 199 | 09-18 |
| 90.00 C | 39.77 | +3.25% | 3 | 10 | 10-09 |
| 85.00 C | 52.32 | +9.69% | 1 | 3 | 09-08 |
| 80.00 C | 57.73 | -1.06% | 1 | 31 | 09-08 |
| 75.00 C | — | — | 0 | 0 | — |
| 70.00 C | 62.30 | +3.76% | 5 | 102 | 09-18 |
| 65.00 C | — | — | 0 | 0 | — |
| 60.00 C | 73.66 | +0.72% | 40 | 0 | 07-31 |
| 55.00 C | 79.30 | +2.19% | 3 | 3 | 09-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | — | — | 0 | 0 | — |
| 185.00 P | — | — | 0 | 0 | — |
| 180.00 P | — | — | 0 | 0 | — |
| 175.00 P | 48.12 | +0.23% | 1 | 0 | 05-04 |
| 170.00 P | 41.42 | +3.81% | 5 | 0 | 04-23 |
| 165.00 P | 25.40 | +5.39% | 3 | 0 | 07-07 |
| 160.00 P | 29.07 | +2.36% | 2 | 0 | 07-27 |
| 155.00 P | 15.00 | +1.01% | 5 | 0 | 06-23 |
| 152.50 P | — | — | 0 | 0 | — |
| 150.00 P | 21.21 | -14.65% | 1 | 0 | 10-06 |
| 146.00 P | 18.53 | -2.11% | 1 | 0 | 10-02 |
| 145.00 P | 16.93 | +17.57% | 1 | 60 | 10-06 |
| 144.00 P | 15.43 | 0.00% | 2 | 2 | 10-05 |
| 143.00 P | 14.58 | 0.00% | 1 | 1 | 10-09 |
| 142.00 P | 13.22 | +11.09% | 2 | 2 | 10-06 |
| 141.00 P | 10.18 | 0.00% | 32 | 30 | 09-28 |
| 140.00 P | 10.99 | -19.25% | 378 | 3,608 | 10-09 |
| 139.00 P | 11.90 | -17.13% | 2 | 15 | 10-02 |
| 138.00 P | 9.95 | -6.13% | 1 | 207 | 10-09 |
| 137.00 P | 10.44 | -11.60% | 1 | 2 | 10-08 |
| 136.00 P | 9.53 | -17.84% | 2 | 218 | 10-08 |
| 135.00 P | 6.87 | -12.26% | 22 | 3,500 | 10-09 |
| 134.00 P | 6.51 | -20.80% | 1 | 79 | 10-09 |
| 133.00 P | 4.55 | -32.09% | 86 | 1,069 | 10-09 |
| 132.00 P | 3.95 | -45.14% | 262 | 381 | 10-09 |
| 131.00 P | 3.30 | -31.25% | 72 | 220 | 10-09 |
| 130.00 P | 2.80 | -41.79% | 867 | 6,983 | 10-09 |
| 129.00 P | 2.30 | -33.72% | 674 | 1,071 | 10-09 |
| 128.00 P | 1.81 | -38.23% | 436 | 1,812 | 10-09 |
| 127.00 P | 1.55 | -38.25% | 302 | 1,100 | 10-09 |
| 126.00 P | 1.22 | -39.30% | 26 | 572 | 10-09 |
| 125.00 P | 0.96 | -41.46% | 649 | 13,099 | 10-09 |
| 124.00 P | 0.73 | -45.52% | 219 | 615 | 10-09 |
| 123.00 P | 0.54 | -50.46% | 87 | 931 | 10-09 |
| 122.00 P | 0.41 | -50.00% | 226 | 798 | 10-09 |
| 121.00 P | 0.30 | -53.85% | 42 | 1,039 | 10-09 |
| 120.00 P | 0.21 | -60.38% | 1,712 | 29,682 | 10-09 |
| 119.00 P | 0.16 | -60.98% | 47 | 230 | 10-09 |
| 118.00 P | 0.11 | -62.07% | 103 | 239 | 10-09 |
| 117.00 P | 0.11 | -54.17% | 16 | 54 | 10-09 |
| 116.00 P | 0.08 | -61.90% | 6 | 477 | 10-09 |
| 115.00 P | 0.05 | -61.54% | 112 | 4,834 | 10-09 |
| 114.00 P | 0.05 | -44.44% | 4 | 160 | 10-09 |
| 110.00 P | 0.02 | -60.00% | 350 | 2,184 | 10-09 |
| 105.00 P | 0.11 | +37.50% | 1 | 5,255 | 10-06 |
| 100.00 P | 0.01 | -75.00% | 55 | 1,333 | 10-05 |
| 95.00 P | 0.06 | +50.00% | 1 | 220 | 09-29 |
| 90.00 P | 0.06 | +100.00% | 1 | 290 | 09-28 |
| 85.00 P | 0.04 | +100.00% | 1 | 189 | 09-28 |
| 80.00 P | 0.03 | +50.00% | 3 | 503 | 10-08 |
| 75.00 P | 0.01 | -75.00% | 4 | 156 | 09-21 |
| 70.00 P | 0.02 | 0.00% | 1 | 65 | 10-06 |
| 65.00 P | 0.03 | 0.00% | 6 | 77 | 08-31 |
| 60.00 P | 0.01 | -80.00% | 1 | 148 | 08-17 |
| 55.00 P | 0.01 | -80.00% | 3 | 6 | 08-07 |