C
Citigroup Inc.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
129.63USD+1.210%(+1.55)6,511,668
Pre-marketOct 9, 2026 9:27:30 AM EDT
128.00USD-0.062%(-0.08)
After-hoursOct 9, 2026 4:37:30 PM EDT
129.74USD+0.085%(+0.11)
Expiration Dates
Open interestCallsITM 9,007OTM 73,714PutsITM 16,377OTM 67,139P/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 | -66.67% | 14 | 4,249 | 10-08 |
| 155.00 C | 0.03 | 0.00% | 14 | 4,179 | 10-08 |
| 152.50 C | 0.02 | -88.89% | 4 | 80 | 10-08 |
| 150.00 C | 0.08 | +14.29% | 76 | 5,301 | 10-08 |
| 146.00 C | 0.06 | -33.33% | 44 | 544 | 10-07 |
| 145.00 C | 0.07 | -12.50% | 77 | 6,819 | 10-08 |
| 144.00 C | 0.18 | +38.46% | 2 | 241 | 10-06 |
| 143.00 C | 0.08 | -46.67% | 120 | 347 | 10-07 |
| 142.00 C | 0.14 | +55.56% | 6 | 3,568 | 10-08 |
| 141.00 C | 0.16 | +23.08% | 3 | 441 | 10-08 |
| 140.00 C | 0.20 | +25.00% | 111 | 8,890 | 10-08 |
| 139.00 C | 0.23 | +15.00% | 620 | 1,600 | 10-08 |
| 138.00 C | 0.33 | +57.14% | 76 | 6,788 | 10-08 |
| 137.00 C | 0.40 | +48.15% | 42 | 1,310 | 10-08 |
| 136.00 C | 0.50 | +31.58% | 33 | 309 | 10-08 |
| 135.00 C | 0.69 | +27.78% | 327 | 5,762 | 10-08 |
| 134.00 C | 0.90 | +52.54% | 60 | 6,793 | 10-08 |
| 133.00 C | 1.06 | +29.27% | 884 | 2,343 | 10-08 |
| 132.00 C | 1.32 | +8.20% | 131 | 1,837 | 10-08 |
| 131.00 C | 1.63 | +10.88% | 634 | 509 | 10-08 |
| 130.00 C | 2.07 | +11.29% | 2,874 | 8,851 | 10-08 |
| 129.00 C | 2.45 | +15.02% | 723 | 1,550 | 10-08 |
| 128.00 C | 3.00 | +19.05% | 822 | 951 | 10-08 |
| 127.00 C | 3.40 | +7.94% | 781 | 679 | 10-08 |
| 126.00 C | 4.02 | +11.67% | 121 | 363 | 10-08 |
| 125.00 C | 4.80 | +14.29% | 343 | 734 | 10-08 |
| 124.00 C | 4.35 | -4.19% | 2 | 84 | 10-08 |
| 123.00 C | 5.60 | 0.00% | 1 | 2,628 | 10-08 |
| 122.00 C | 5.70 | 0.00% | 140 | 80 | 10-01 |
| 121.00 C | 6.60 | -28.65% | 1 | 292 | 10-07 |
| 120.00 C | 7.00 | -12.50% | 2 | 436 | 10-08 |
| 119.00 C | 8.35 | +3.09% | 7 | 27 | 10-08 |
| 118.00 C | 8.35 | -3.24% | 23 | 72 | 10-08 |
| 117.00 C | 9.35 | -2.81% | 4 | 6 | 10-08 |
| 116.00 C | 10.34 | 0.00% | 1 | 5 | 10-08 |
| 115.00 C | 11.80 | -17.48% | 45 | 149 | 10-07 |
| 114.00 C | — | — | 0 | 0 | — |
| 110.00 C | 17.00 | -18.66% | 51 | 263 | 10-01 |
| 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 | 38.52 | -10.54% | 1 | 10 | 10-01 |
| 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 | — | — | 0 | 1 | — |
| 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 | 13.61 | +15.14% | 8 | 3,608 | 10-07 |
| 139.00 P | 11.90 | -17.13% | 2 | 15 | 10-02 |
| 138.00 P | 10.60 | -10.55% | 10 | 207 | 10-08 |
| 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 | 7.83 | -10.10% | 24 | 3,500 | 10-08 |
| 134.00 P | 8.22 | +24.92% | 2 | 79 | 10-08 |
| 133.00 P | 6.70 | -5.10% | 1 | 1,069 | 10-08 |
| 132.00 P | 7.20 | -2.44% | 1 | 381 | 10-08 |
| 131.00 P | 4.80 | -23.20% | 56 | 220 | 10-08 |
| 130.00 P | 4.81 | +7.37% | 120 | 6,983 | 10-08 |
| 129.00 P | 3.47 | -18.74% | 28 | 1,071 | 10-08 |
| 128.00 P | 2.93 | -13.82% | 34 | 1,812 | 10-08 |
| 127.00 P | 2.51 | -10.99% | 250 | 1,100 | 10-08 |
| 126.00 P | 2.01 | -12.99% | 153 | 572 | 10-08 |
| 125.00 P | 1.64 | -15.90% | 461 | 13,099 | 10-08 |
| 124.00 P | 1.34 | -18.29% | 25 | 615 | 10-08 |
| 123.00 P | 1.09 | -24.31% | 466 | 931 | 10-08 |
| 122.00 P | 0.82 | -28.07% | 99 | 798 | 10-08 |
| 121.00 P | 0.65 | -28.57% | 51 | 1,039 | 10-08 |
| 120.00 P | 0.53 | -26.39% | 34 | 29,682 | 10-08 |
| 119.00 P | 0.41 | -22.64% | 107 | 230 | 10-08 |
| 118.00 P | 0.29 | -29.27% | 17 | 239 | 10-08 |
| 117.00 P | 0.24 | -27.27% | 33 | 54 | 10-08 |
| 116.00 P | 0.21 | -19.23% | 439 | 477 | 10-08 |
| 115.00 P | 0.13 | -35.00% | 215 | 4,834 | 10-08 |
| 114.00 P | 0.09 | -30.77% | 24 | 160 | 10-08 |
| 110.00 P | 0.05 | -37.50% | 2 | 2,184 | 10-08 |
| 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 |