Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

C
Citigroup Inc.
stock NYSE

At Close
May 8, 2026 3:59:56 PM EDT
125.54USD-2.750%(-3.55)17,505,538
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 7, 2026 9:23:50 AM EDT
127.40USD-1.309%(-1.69)0
After-hours
May 8, 2026 4:54:16 PM EDT
125.76USD+0.175%(+0.22)10
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,60226,85913,15717,070


C May 8, 2026 Exp. - Volume by Strike
Puts
Calls

C May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

C May 8, 2026 Exp. - Max Pain @ $128.00

Puts
Calls


C May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C0.100%1105-04C260508C00170000
165 C00%0C260508C00165000
160 C0.04-88.57%8305-07C260508C00160000
155 C0.10-44.44%1204-15C260508C00155000
150 C0.02-71.43%206505-07C260508C00150000
147 C0.010.00%17005-06C260508C00147000
146 C0.010%202005-04C260508C00146000
145 C0.01-50.00%2013105-06C260508C00145000
144 C0.01-85.71%203605-06C260508C00144000
143 C0.09-25.00%18104-30C260508C00143000
142 C0.06+20.00%812105-06C260508C00142000
141 C0.01-80.00%24555105-07C260508C00141000
140 C0.01-90.91%91,27405-07C260508C00140000
139 C0.02-75.00%196305-07C260508C00139000
138 C0.01-91.67%1019305-07C260508C00138000
137 C0.01-95.24%13360205-07C260508C00137000
136 C0.01-95.83%818505-07C260508C00136000
135 C0.03-90.00%7162,92805-07C260508C00135000
134 C0.01-97.50%8764,80405-07C260508C00134000
133 C0.07-87.72%5991,08005-07C260508C00133000
132 C0.15-80.26%1,4141,81505-07C260508C00132000
131 C0.33-66.33%1,0011,24905-07C260508C00131000
130 C0.62-53.38%2,8244,61005-07C260508C00130000
129 C0.99-39.63%6171,68605-07C260508C00129000
128 C1.70-19.05%3,2692,87805-07C260508C00128000
127 C2.50-3.10%25553605-07C260508C00127000
126 C3.92+18.07%731,87505-07C260508C00126000
125 C4.75+18.75%15181405-07C260508C00125000
124 C5.71-8.79%4922505-07C260508C00124000
123 C6.85+23.87%138805-07C260508C00123000
122 C7.24-14.01%413505-07C260508C00122000
121 C10.18+35.37%663205-07C260508C00121000
120 C9.07+11.70%25042105-07C260508C00120000
119 C11.70+75.94%11205-06C260508C00119000
118 C12.03+2.65%42105-07C260508C00118000
117 C13.03+3.00%43705-07C260508C00117000
116 C10.40-7.56%405705-04C260508C00116000
115 C15.05+12.57%1505-07C260508C00115000
114 C16.05+12.55%1105-07C260508C00114000
113 C14.80-23.32%15405-01C260508C00113000
112 C15.65-4.11%901305-01C260508C00112000
111 C19.09+10.73%1105-07C260508C00111000
110 C20.09+10.14%21105-07C260508C00110000
109 C19.16+0.21%11605-07C260508C00109000
108 C20.12+0.15%161605-06C260508C00108000
107 C21.28-0.37%4305-07C260508C00107000
106 C22.270.00%7405-07C260508C00106000
105 C22.93-6.67%1205-07C260508C00105000
104 C26.32+12.24%31305-07C260508C00104000
103 C27.22+7.59%4405-07C260508C00103000
102 C26.29+8.41%5505-06C260508C00102000
101 C27.04-0.73%1905-07C260508C00101000
100 C29.17+3.62%2805-07C260508C00100000
99 C30.15+4.33%2205-07C260508C00099000
95 C29.72+34.48%1104-08C260508C00095000
90 C39.42+8.54%303005-06C260508C00090000
85 C41.320%2005-04C260508C00085000
80 C45.67-5.21%2105-04C260508C00080000
75 C50.650%2105-04C260508C00075000
70 C59.72+1.31%1205-07C260508C00070000
65 C64.62+0.73%1805-07C260508C00065000
Puts
StrikePriceChangeVolOILastContract Name
170 P00%0C260508P00170000
165 P00%0C260508P00165000
160 P00%0C260508P00160000
155 P25.750%2104-16C260508P00155000
150 P00%0C260508P00150000
147 P19.100%4005-05C260508P00147000
146 P18.100%2005-05C260508P00146000
145 P17.15-14.68%23405-05C260508P00145000
144 P16.180%2204-24C260508P00144000
143 P00%0C260508P00143000
142 P14.300%2005-05C260508P00142000
141 P11.58-12.41%1505-06C260508P00141000
140 P9.85-7.77%30205-07C260508P00140000
139 P11.89+5.97%1405-05C260508P00139000
138 P10.05+3.82%212105-05C260508P00138000
137 P9.68+4.88%2304-29C260508P00137000
136 P10.91+11.67%1205-04C260508P00136000
135 P5.50-23.61%1612205-07C260508P00135000
134 P5.13-22.86%12905-07C260508P00134000
133 P3.75-35.34%5377705-07C260508P00133000
132 P2.33-53.40%6516005-07C260508P00132000
131 P1.93-54.59%6334805-07C260508P00131000
130 P1.20-64.71%3,8373,43205-07C260508P00130000
129 P0.96-65.47%90991105-07C260508P00129000
128 P0.58-76.80%4,1523,84405-07C260508P00128000
127 P0.35-82.23%2,3352,22505-07C260508P00127000
126 P0.16-89.61%1,2121,23505-07C260508P00126000
125 P0.12-89.92%4,1253,26005-07C260508P00125000
124 P0.07-92.39%3281,11205-07C260508P00124000
123 P0.03-95.45%2311,26705-07C260508P00123000
122 P0.03-93.48%1942,03605-07C260508P00122000
121 P0.02-94.29%11837305-07C260508P00121000
120 P0.01-95.83%2021,84205-07C260508P00120000
119 P0.01-93.75%6239305-07C260508P00119000
118 P0.01-90.00%4553205-07C260508P00118000
117 P0.01-90.91%422,66705-07C260508P00117000
116 P0.01-88.89%121,39905-07C260508P00116000
115 P0.02-66.67%3423505-07C260508P00115000
114 P0.03-25.00%130905-07C260508P00114000
113 P0.01-88.89%26105-07C260508P00113000
112 P0.15+650.00%1011005-07C260508P00112000
111 P0.04-55.56%182505-05C260508P00111000
110 P0.030.00%216905-06C260508P00110000
109 P0.03-76.92%104305-05C260508P00109000
108 P0.11-59.26%29604-27C260508P00108000
107 P0.10-68.75%11305-04C260508P00107000
106 P0.030.00%13905-06C260508P00106000
105 P0.010.00%121605-07C260508P00105000
104 P0.02-60.00%63105-04C260508P00104000
103 P0.010.00%207705-07C260508P00103000
102 P0.01-92.86%205805-04C260508P00102000
101 P0.01-97.83%213505-04C260508P00101000
100 P0.34+3,300.00%810305-06C260508P00100000
99 P0.17+13.33%11404-15C260508P00099000
95 P0.01-83.33%212705-06C260508P00095000
90 P0.250.00%145504-09C260508P00090000
85 P0.01-80.00%422305-06C260508P00085000
80 P0.05+150.00%1305-07C260508P00080000
75 P0.010.00%1605-07C260508P00075000
70 P0.01-80.00%12104-27C260508P00070000
65 P0.01-94.44%10012004-30C260508P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC