C
Citigroup Inc.
stockNYSE
Market OpenNov 9, 2026 12:18:34 PM EST
121.85USD+2.352%(+2.80)3,630,395
Pre-marketNov 9, 2026 9:29:59 AM EST
121.37USD+1.949%(+2.32)
Expiration Dates
Open interestCallsITM 48,066OTM 52,492PutsITM 18,224OTM 159,924P/C 1.77
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | 0.06 | 0.00% | 1 | 172 | 10-02 |
| 210.00 C | 0.01 | -80.00% | 1 | 122 | 10-22 |
| 200.00 C | 0.01 | -75.00% | 10 | 269 | 11-02 |
| 195.00 C | 0.01 | -83.33% | 1 | 171 | 10-28 |
| 190.00 C | 0.50 | +6.38% | 15 | 242 | 09-09 |
| 185.00 C | 0.15 | 0.00% | 2 | 715 | 10-30 |
| 180.00 C | 0.05 | 0.00% | 12 | 934 | 10-29 |
| 175.00 C | 0.04 | -20.00% | 2 | 1,442 | 11-04 |
| 170.00 C | 0.01 | -80.00% | 5 | 1,115 | 11-05 |
| 165.00 C | 0.07 | -22.22% | 1 | 4,513 | 11-03 |
| 160.00 C | 0.14 | -6.67% | 2 | 4,052 | 11-05 |
| 155.00 C | 0.33 | +17.86% | 1 | 3,033 | 11-05 |
| 150.00 C | 0.24 | -52.94% | 307 | 7,089 | 11-05 |
| 145.00 C | 0.48 | -48.39% | 11 | 5,270 | 11-05 |
| 140.00 C | 0.83 | -47.80% | 329 | 6,093 | 11-05 |
| 135.00 C | 1.47 | -45.76% | 554 | 4,557 | 11-05 |
| 130.00 C | 2.60 | -44.21% | 1,068 | 6,763 | 11-05 |
| 125.00 C | 4.44 | -36.12% | 479 | 5,940 | 11-05 |
| 120.00 C | 6.85 | -30.46% | 244 | 6,191 | 11-05 |
| 115.00 C | 9.20 | -30.83% | 1,176 | 4,629 | 11-05 |
| 110.00 C | 13.20 | -24.57% | 745 | 3,139 | 11-05 |
| 105.00 C | 16.62 | -14.37% | 4 | 2,784 | 11-05 |
| 100.00 C | 20.50 | -15.22% | 75 | 4,890 | 11-05 |
| 97.50 C | 22.65 | -21.87% | 2 | 2,262 | 11-05 |
| 95.00 C | 30.15 | +10.04% | 4 | 3,657 | 11-02 |
| 92.50 C | 31.60 | +1.77% | 4 | 1,724 | 11-03 |
| 90.00 C | 30.00 | -13.92% | 6 | 3,749 | 11-05 |
| 87.50 C | 35.49 | -8.53% | 13 | 458 | 10-30 |
| 85.00 C | 40.80 | -11.50% | 121 | 1,057 | 11-04 |
| 82.50 C | 40.88 | -5.81% | 1 | 266 | 10-22 |
| 80.00 C | 39.27 | -14.26% | 33 | 4,404 | 11-05 |
| 77.50 C | 44.65 | -4.59% | 3 | 295 | 10-23 |
| 75.00 C | 50.55 | -2.79% | 11 | 556 | 11-04 |
| 72.50 C | 53.27 | +6.26% | 14 | 473 | 11-04 |
| 70.00 C | 53.37 | -1.79% | 1 | 1,260 | 10-19 |
| 67.50 C | 55.19 | -1.45% | 1 | 420 | 10-30 |
| 65.00 C | 57.80 | -2.03% | 132 | 2,056 | 11-03 |
| 62.50 C | 61.00 | -4.98% | 1 | 619 | 10-21 |
| 60.00 C | 57.90 | -7.95% | 2 | 1,892 | 11-05 |
| 57.50 C | 65.55 | -0.76% | 1,150 | 700 | 10-30 |
| 55.00 C | 68.64 | +2.30% | 150 | 163 | 11-02 |
| 52.50 C | 70.55 | -4.55% | 600 | 10 | 10-30 |
| 50.00 C | 72.55 | -3.59% | 700 | 320 | 10-30 |
| 47.50 C | 75.20 | +1.08% | 30 | 5 | 10-30 |
| 45.00 C | 88.35 | +22.17% | 20 | 1 | 07-31 |
| 42.50 C | 66.97 | -10.54% | 4 | 0 | 03-19 |
| 40.00 C | 82.60 | -4.52% | 670 | 73 | 10-30 |
| 37.50 C | 84.80 | -10.26% | 7 | 0 | 10-30 |
| 35.00 C | 87.90 | -17.08% | 240 | 13 | 10-30 |
| 32.50 C | 99.80 | -0.89% | 1 | 0 | 08-31 |
| 30.00 C | 92.40 | -4.38% | 40 | 0 | 10-30 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 P | — | — | 0 | 0 | — |
| 210.00 P | — | — | 0 | 0 | — |
| 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 | 38.05 | +5.26% | 4 | 0 | 08-18 |
| 170.00 P | 37.79 | +32.64% | 19 | 0 | 08-03 |
| 165.00 P | 32.85 | +34.08% | 17 | 0 | 09-23 |
| 160.00 P | 38.90 | +65.88% | 7 | 0 | 10-14 |
| 155.00 P | 26.90 | +17.72% | 1 | 0 | 10-06 |
| 150.00 P | 28.42 | +0.60% | 10 | 4 | 11-03 |
| 145.00 P | 26.18 | +23.84% | 6 | 554 | 11-05 |
| 140.00 P | 21.67 | +36.81% | 7 | 972 | 11-05 |
| 135.00 P | 18.19 | +70.80% | 30 | 1,657 | 11-05 |
| 130.00 P | 13.22 | +43.70% | 25 | 7,027 | 11-05 |
| 125.00 P | 9.62 | +60.33% | 110 | 8,010 | 11-05 |
| 120.00 P | 7.00 | +77.22% | 500 | 7,199 | 11-05 |
| 115.00 P | 4.77 | +76.67% | 356 | 8,069 | 11-05 |
| 110.00 P | 3.30 | +111.54% | 388 | 7,949 | 11-05 |
| 105.00 P | 2.18 | +129.47% | 1,214 | 5,472 | 11-05 |
| 100.00 P | 1.34 | +109.38% | 470 | 19,166 | 11-05 |
| 97.50 P | 1.07 | +109.80% | 598 | 5,376 | 11-05 |
| 95.00 P | 0.86 | +91.11% | 58 | 6,350 | 11-05 |
| 92.50 P | 0.79 | +125.71% | 47 | 631 | 11-05 |
| 90.00 P | 0.55 | +57.14% | 172 | 10,857 | 11-05 |
| 87.50 P | 0.27 | +17.39% | 154 | 1,658 | 11-03 |
| 85.00 P | 0.39 | +62.50% | 2 | 12,312 | 11-05 |
| 82.50 P | 0.20 | +42.86% | 2 | 3,905 | 11-03 |
| 80.00 P | 0.14 | +16.67% | 2 | 14,332 | 10-30 |
| 77.50 P | 0.10 | -23.08% | 10 | 1,583 | 11-04 |
| 75.00 P | 0.10 | +42.86% | 40 | 6,515 | 10-30 |
| 72.50 P | 0.05 | -44.44% | 14 | 899 | 10-22 |
| 70.00 P | 0.04 | -60.00% | 10 | 10,441 | 10-29 |
| 67.50 P | 0.04 | -33.33% | 30 | 3,274 | 10-07 |
| 65.00 P | 0.02 | -75.00% | 20 | 2,692 | 10-14 |
| 62.50 P | 0.05 | +66.67% | 10 | 2,344 | 11-05 |
| 60.00 P | 0.04 | +300.00% | 2 | 4,849 | 10-30 |
| 57.50 P | 0.05 | -44.44% | 2 | 4,363 | 09-21 |
| 55.00 P | 0.01 | -75.00% | 5 | 3,059 | 10-08 |
| 52.50 P | 0.02 | -81.82% | 1 | 1,599 | 09-24 |
| 50.00 P | 0.06 | 0.00% | 1 | 5,235 | 10-14 |
| 47.50 P | 0.02 | 0.00% | 5 | 155 | 11-05 |
| 45.00 P | 0.17 | -73.02% | 2 | 1,958 | 06-24 |
| 42.50 P | 0.02 | +100.00% | 4 | 1,159 | 10-01 |
| 40.00 P | 0.02 | -33.33% | 1 | 723 | 09-29 |
| 37.50 P | 0.05 | -72.22% | 1 | 152 | 11-02 |
| 35.00 P | 0.02 | -33.33% | 14 | 797 | 10-28 |
| 32.50 P | 0.02 | -66.67% | 70 | 1,941 | 09-30 |
| 30.00 P | 0.01 | 0.00% | 3 | 2,910 | 10-12 |