C
Citigroup Inc.
stockNYSE
At CloseNov 11, 2026 3:59:59 PM EST
124.22USD+1.595%(+1.95)5,203,766
Pre-marketNov 12, 2026 8:08:30 AM EST
124.70USD+0.394%(+0.49)
After-hoursNov 11, 2026 4:37:30 PM EST
124.21USD-0.008%(-0.01)
Expiration Dates
Open interestCallsITM 7,115OTM 48,740PutsITM 7,049OTM 86,441P/C 1.67
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 C | 0.04 | 0.00% | 10 | 71 | 10-23 |
| 195 C | 0.04 | -20.00% | 8 | 236 | 10-01 |
| 190 C | 0.02 | +100.00% | 10 | 37 | 11-02 |
| 185 C | 0.01 | -80.00% | 3 | 132 | 10-20 |
| 180 C | 0.01 | 0.00% | 2 | 154 | 10-13 |
| 175 C | 0.01 | 0.00% | 15 | 274 | 11-02 |
| 170 C | 0.01 | -66.67% | 7 | 534 | 10-27 |
| 165 C | 0.05 | +400.00% | 3 | 1,202 | 11-05 |
| 160 C | 0.06 | +20.00% | 3 | 3,462 | 11-05 |
| 155 C | 0.03 | +200.00% | 18 | 1,551 | 11-02 |
| 150 C | 0.03 | +50.00% | 3 | 7,241 | 11-05 |
| 145 C | 0.05 | +25.00% | 10 | 4,018 | 11-05 |
| 140 C | 0.06 | -33.33% | 15 | 3,495 | 11-05 |
| 139 C | 0.16 | +60.00% | 9 | 33 | 11-05 |
| 138 C | 0.27 | +125.00% | 2 | 49 | 11-05 |
| 137 C | 0.37 | +117.65% | 10 | 103 | 11-05 |
| 136 C | 0.21 | +5.00% | 4 | 360 | 11-05 |
| 135 C | 0.10 | -72.97% | 454 | 7,418 | 11-05 |
| 134 C | 0.12 | -74.47% | 916 | 1,135 | 11-05 |
| 133 C | 0.21 | -65.00% | 64 | 165 | 11-05 |
| 132 C | 0.18 | -77.78% | 7 | 393 | 11-05 |
| 131 C | 0.17 | -83.33% | 85 | 611 | 11-05 |
| 130 C | 0.29 | -74.78% | 483 | 7,932 | 11-05 |
| 129 C | 0.39 | -73.29% | 47 | 940 | 11-05 |
| 128 C | 0.55 | -70.59% | 501 | 1,401 | 11-05 |
| 127 C | 0.76 | -64.15% | 219 | 1,352 | 11-05 |
| 126 C | 0.96 | -60.00% | 70 | 1,170 | 11-05 |
| 125 C | 1.12 | -62.29% | 1,108 | 3,271 | 11-05 |
| 124 C | 1.42 | -61.10% | 83 | 496 | 11-05 |
| 123 C | 1.95 | -55.68% | 91 | 566 | 11-05 |
| 122 C | 2.24 | -55.20% | 580 | 529 | 11-05 |
| 121 C | 2.60 | -35.64% | 206 | 326 | 11-05 |
| 120 C | 3.05 | -52.34% | 764 | 965 | 11-05 |
| 119 C | 3.20 | -62.35% | 228 | 362 | 11-05 |
| 118 C | 3.80 | -61.03% | 240 | 397 | 11-05 |
| 117 C | 4.30 | 0.00% | 259 | 204 | 11-05 |
| 116 C | 4.70 | 0.00% | 240 | 15 | 11-05 |
| 115 C | 5.45 | -46.57% | 419 | 389 | 11-05 |
| 114 C | 6.15 | 0.00% | 226 | 21 | 11-05 |
| 113 C | 8.53 | 0.00% | 10 | 6 | 10-23 |
| 112 C | — | — | 0 | 0 | — |
| 111 C | — | — | 0 | 0 | — |
| 110 C | 9.38 | -26.72% | 137 | 341 | 11-05 |
| 109 C | — | — | 0 | 0 | — |
| 108 C | — | — | 0 | 0 | — |
| 107 C | — | — | 0 | 0 | — |
| 105 C | 13.88 | -18.45% | 133 | 1,503 | 11-05 |
| 100 C | 24.70 | +0.32% | 4 | 50 | 11-04 |
| 95 C | 27.05 | -7.71% | 1,182 | 1 | 10-30 |
| 90 C | 33.35 | -22.53% | 964 | 13 | 10-30 |
| 85 C | 36.70 | -2.05% | 485 | 0 | 10-30 |
| 80 C | 42.95 | -0.83% | 290 | 68 | 10-30 |
| 75 C | 46.30 | -11.56% | 9,442 | 6 | 10-30 |
| 70 C | 52.74 | -0.96% | 2 | 73 | 11-03 |
| 65 C | 58.20 | -12.40% | 125 | 36 | 10-30 |
| 60 C | 57.83 | +5.24% | 1 | 97 | 02-02 |
| 55 C | — | — | 0 | 651 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 200 P | 57.52 | 0.00% | 2 | 0 | 06-16 |
| 195 P | 52.52 | 0.00% | 2 | 0 | 06-16 |
| 190 P | 47.68 | 0.00% | 2 | 0 | 06-16 |
| 185 P | 42.94 | -16.13% | 2 | 0 | 06-16 |
| 180 P | 46.43 | 0.00% | 2 | 0 | 06-08 |
| 175 P | 32.00 | +7.74% | 1 | 0 | 06-24 |
| 170 P | 32.00 | +1.46% | 4 | 0 | 07-08 |
| 165 P | — | — | 0 | 0 | — |
| 160 P | 28.00 | +19.15% | 1 | 0 | 07-14 |
| 155 P | 19.00 | +0.85% | 10 | 0 | 09-04 |
| 150 P | 30.95 | +13.83% | 36 | 14 | 11-05 |
| 145 P | 23.42 | +3.45% | 1 | 4 | 10-22 |
| 140 P | 20.53 | +54.36% | 489 | 124 | 11-05 |
| 139 P | — | — | 0 | 0 | — |
| 138 P | 13.56 | 0.00% | 1 | 0 | 11-04 |
| 137 P | 14.95 | 0.00% | 1 | 0 | 11-03 |
| 136 P | 12.30 | 0.00% | 1 | 0 | 11-05 |
| 135 P | 17.28 | +70.08% | 6 | 653 | 11-05 |
| 134 P | 10.49 | +20.16% | 1 | 0 | 11-02 |
| 133 P | — | — | 0 | 0 | — |
| 132 P | 9.63 | 0.00% | 2 | 2 | 10-28 |
| 131 P | 8.76 | 0.00% | 2 | 101 | 10-28 |
| 130 P | 11.34 | +92.53% | 15 | 2,525 | 11-05 |
| 129 P | 11.23 | +43.61% | 1 | 161 | 11-05 |
| 128 P | 4.20 | -14.46% | 5 | 175 | 11-05 |
| 127 P | 9.03 | +115.00% | 15 | 144 | 11-05 |
| 126 P | 8.40 | +136.62% | 10 | 115 | 11-05 |
| 125 P | 7.25 | +142.47% | 216 | 3,031 | 11-05 |
| 124 P | 7.49 | +192.58% | 20 | 554 | 11-05 |
| 123 P | 6.07 | +157.20% | 44 | 497 | 11-05 |
| 122 P | 5.20 | +153.66% | 138 | 821 | 11-05 |
| 121 P | 4.60 | +189.31% | 107 | 569 | 11-05 |
| 120 P | 4.17 | +218.32% | 3,000 | 5,468 | 11-05 |
| 119 P | 3.47 | +227.36% | 546 | 1,206 | 11-05 |
| 118 P | 3.07 | +248.86% | 558 | 1,361 | 11-05 |
| 117 P | 2.72 | +318.46% | 754 | 782 | 11-05 |
| 116 P | 2.40 | +269.23% | 92 | 611 | 11-05 |
| 115 P | 1.94 | +288.00% | 3,765 | 6,886 | 11-05 |
| 114 P | 1.91 | +344.19% | 113 | 321 | 11-05 |
| 113 P | 1.48 | +322.86% | 264 | 416 | 11-05 |
| 112 P | — | — | 0 | 10 | — |
| 111 P | — | — | 0 | 20 | — |
| 110 P | 0.95 | +400.00% | 339 | 43,270 | 11-05 |
| 109 P | — | — | 0 | 26 | — |
| 108 P | — | — | 0 | 63 | — |
| 107 P | — | — | 0 | 243 | — |
| 105 P | 0.41 | +310.00% | 86 | 3,254 | 11-05 |
| 100 P | 0.22 | +214.29% | 153 | 11,682 | 11-05 |
| 95 P | 0.15 | +114.29% | 13 | 1,097 | 11-05 |
| 90 P | 0.07 | +40.00% | 3 | 2,379 | 11-05 |
| 85 P | 0.03 | -50.00% | 8 | 1,397 | 11-05 |
| 80 P | 0.02 | -50.00% | 6 | 2,072 | 11-05 |
| 75 P | 0.01 | 0.00% | 1 | 223 | 11-05 |
| 70 P | 0.01 | 0.00% | 1 | 125 | 10-09 |
| 65 P | 0.02 | -93.33% | 3 | 208 | 10-22 |
| 60 P | 0.05 | +66.67% | 2 | 28 | 09-21 |
| 55 P | 0.01 | -50.00% | 10 | 852 | 10-14 |