Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

C
Citigroup Inc.
stock NYSE

At Close
May 27, 2026 3:59:57 PM EDT
125.36USD-1.182%(-1.50)8,245,780
120.27Bid   128.00Ask   7.73Spread
Pre-market
May 27, 2026 9:23:30 AM EDT
127.12USD+0.205%(+0.26)3,622
After-hours
May 27, 2026 4:42:30 PM EDT
125.39USD+0.024%(+0.03)1,450,301
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,51213,8672,92413,461


C May 29, 2026 Exp. - Volume by Strike
Puts
Calls

C May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

C May 29, 2026 Exp. - Max Pain @ $126.00

Puts
Calls


C May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170 C00%0C260529C00170000
165 C00%0C260529C00165000
160 C00%0C260529C00160000
155 C0.24-42.86%305004-16C260529C00155000
150 C0.30-65.52%3404-30C260529C00150000
146 C0.06-62.50%21905-11C260529C00146000
145 C0.35+6.06%626405-08C260529C00145000
144 C0.04-63.64%32605-21C260529C00144000
143 C0.14-73.08%21805-12C260529C00143000
142 C0.16-74.60%227005-11C260529C00142000
141 C0.02-60.00%1111205-19C260529C00141000
140 C0.05-72.22%1072305-26C260529C00140000
139 C0.01-75.00%5782705-22C260529C00139000
138 C0.01-93.33%6631905-26C260529C00138000
137 C0.01-95.24%485005-26C260529C00137000
136 C0.04-63.64%12926505-26C260529C00136000
135 C0.05-50.00%8080105-26C260529C00135000
134 C0.07-30.00%1,3391,26205-26C260529C00134000
133 C0.120.00%81692705-26C260529C00133000
132 C0.15-11.76%30268105-26C260529C00132000
131 C0.29+20.83%56574905-26C260529C00131000
130 C0.42+7.69%3441,78305-26C260529C00130000
129 C0.72+60.00%36376405-26C260529C00129000
128 C1.02+45.71%6851,36105-26C260529C00128000
127 C1.45+43.56%9701,10805-26C260529C00127000
126 C1.79+31.62%4161,08405-26C260529C00126000
125 C2.69+40.84%3791,15405-26C260529C00125000
124 C3.40+36.00%10733605-26C260529C00124000
123 C3.95+18.98%1421005-26C260529C00123000
122 C4.80+20.00%377405-26C260529C00122000
121 C5.60+15.23%34405-26C260529C00121000
120 C6.90+21.05%1911205-26C260529C00120000
119 C7.61+20.79%47205-26C260529C00119000
118 C8.52+7.98%46205-26C260529C00118000
117 C9.40+4.10%163205-26C260529C00117000
116 C10.31+11.34%22305-26C260529C00116000
115 C11.13+15.34%15505-22C260529C00115000
114 C10.35+20.77%72505-21C260529C00114000
113 C11.60-3.33%26205-21C260529C00113000
112 C14.48+12.25%111705-26C260529C00112000
111 C15.39+62.86%16105-26C260529C00111000
110 C16.25+1.75%606605-26C260529C00110000
109 C17.60-14.65%1105-26C260529C00109000
105 C00%0C260529C00105000
100 C27.90+1.94%5405-01C260529C00100000
95 C00%0C260529C00095000
90 C00%0C260529C00090000
85 C00%0C260529C00085000
80 C00%0C260529C00080000
75 C50.770%1105-26C260529C00075000
70 C55.670%1105-26C260529C00070000
65 C00%0C260529C00065000
Puts
StrikePriceChangeVolOILastContract Name
170 P00%0C260529P00170000
165 P00%0C260529P00165000
160 P39.90+7.40%4005-19C260529P00160000
155 P29.25-15.46%4005-26C260529P00155000
150 P24.30-18.73%23405-26C260529P00150000
146 P20.17-22.12%4005-26C260529P00146000
145 P19.35-22.29%21405-26C260529P00145000
144 P23.90+12.47%2005-19C260529P00144000
143 P17.35-24.24%4205-26C260529P00143000
142 P16.25-6.34%2105-26C260529P00142000
141 P18.15+86.34%6005-18C260529P00141000
140 P14.22-28.90%4105-26C260529P00140000
139 P00%0C260529P00139000
138 P12.25-31.75%2105-26C260529P00138000
137 P16.60+20.03%24405-19C260529P00137000
136 P10.30-17.27%2205-26C260529P00136000
135 P9.20-9.36%2405-26C260529P00135000
134 P8.20-41.22%23605-26C260529P00134000
133 P7.43-5.95%620605-26C260529P00133000
132 P8.50-13.18%13605-21C260529P00132000
131 P5.54-5.14%621205-26C260529P00131000
130 P4.20-19.23%10089505-26C260529P00130000
129 P3.75-3.85%186805-26C260529P00129000
128 P2.72-20.00%345505-26C260529P00128000
127 P1.65-39.56%10413505-26C260529P00127000
126 P1.12-51.30%1881,17805-26C260529P00126000
125 P0.80-54.29%3281,08505-26C260529P00125000
124 P0.52-60.61%3351,98205-26C260529P00124000
123 P0.34-64.95%5732,67905-26C260529P00123000
122 P0.23-68.92%22391505-26C260529P00122000
121 P0.18-64.71%4191,15705-26C260529P00121000
120 P0.11-68.57%2861,10505-26C260529P00120000
119 P0.10-67.74%7956005-26C260529P00119000
118 P0.08-50.00%11336205-26C260529P00118000
117 P0.07-30.00%1522505-26C260529P00117000
116 P0.03-57.14%2110505-26C260529P00116000
115 P0.01-80.00%741,03305-26C260529P00115000
114 P0.08-20.00%17405-22C260529P00114000
113 P0.06-57.14%245205-21C260529P00113000
112 P0.01-83.33%3910205-26C260529P00112000
111 P0.01-94.12%146605-26C260529P00111000
110 P0.010.00%21682405-26C260529P00110000
109 P0.09-43.75%2011105-19C260529P00109000
105 P0.010.00%2055305-21C260529P00105000
100 P0.010.00%83205-26C260529P00100000
95 P0.33+312.50%92105-22C260529P00095000
90 P0.01-92.31%41605-21C260529P00090000
85 P00%0C260529P00085000
80 P0.070%2204-28C260529P00080000
75 P00%0C260529P00075000
70 P00%0C260529P00070000
65 P0.010%2005-26C260529P00065000


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