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

C
Citigroup Inc.
stock NYSE

At Close
Nov 11, 2025 3:59:58 PM EST
100.77USD-0.680%(-0.69)9,578,790
94.69Bid   100.79Ask   6.10Spread
Pre-market
Nov 11, 2025 9:28:30 AM EST
101.64USD+0.177%(+0.18)11,041
After-hours
Nov 11, 2025 4:49:30 PM EST
100.05USD-0.714%(-0.72)135,523
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,06618,1664,57515,361


C Nov 14, 2025 Exp. - Volume by Strike
Puts
Calls

C Nov 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Nov 14, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


C Nov 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.01-90.00%1110-17C251114C00130000
125 C0.010%111110-23C251114C00125000
120 C0.01-50.00%1911-05C251114C00120000
116 C0.040%1111-10C251114C00116000
115 C0.01-50.00%27211-10C251114C00115000
114 C0.20-35.48%1211-10C251114C00114000
113 C00%0C251114C00113000
112 C0.02-60.00%23311-10C251114C00112000
111 C0.01-80.00%1422811-10C251114C00111000
110 C0.02-71.43%25253011-10C251114C00110000
109 C0.03-25.00%6827511-10C251114C00109000
108 C0.050.00%2011,16711-10C251114C00108000
107 C0.10-23.08%15834411-10C251114C00107000
106 C0.12-29.41%1,6941,73411-10C251114C00106000
105 C0.20-23.08%1,0301,99611-10C251114C00105000
104 C0.40-6.98%8311,36211-10C251114C00104000
103 C0.650.00%2,0282,34211-10C251114C00103000
102 C1.08+2.86%5,4225,11111-10C251114C00102000
101 C1.59+6.00%1,8182,94811-10C251114C00101000
100 C2.22+7.25%1,3463,64111-10C251114C00100000
99 C3.28+21.48%19480211-10C251114C00099000
98 C4.25+25.00%1355411-10C251114C00098000
97 C5.30+24.71%4126211-10C251114C00097000
96 C5.78+25.65%3531111-10C251114C00096000
95 C7.22+56.96%2011411-10C251114C00095000
94 C7.42+26.84%16211-10C251114C00094000
93 C7.65-0.65%7910-31C251114C00093000
92 C6.75-29.32%115211-07C251114C00092000
91 C10.92+27.72%13111-10C251114C00091000
90 C11.85+44.16%48111-10C251114C00090000
89 C12.02+7.32%9911-07C251114C00089000
88 C12.95-1.15%3311-07C251114C00088000
87 C13.850%373411-07C251114C00087000
86 C17.27+16.85%13311-10C251114C00086000
85 C18.200%1111-10C251114C00085000
84 C17.050%9911-07C251114C00084000
83 C18.000%9911-07C251114C00083000
80 C21.60+27.81%201010-31C251114C00080000
75 C00%0C251114C00075000
70 C31.850%1111-10C251114C00070000
65 C36.920%1111-10C251114C00065000
60 C43.62+7.41%12811-10C251114C00060000
55 C48.55+5.61%1911-10C251114C00055000
Puts
StrikePriceChangeVolOILastContract Name
130 P00%0C251114P00130000
125 P00%0C251114P00125000
120 P18.070%2011-05C251114P00120000
116 P00%0C251114P00116000
115 P00%0C251114P00115000
114 P00%0C251114P00114000
113 P00%0C251114P00113000
112 P00%0C251114P00112000
111 P00%0C251114P00111000
110 P7.850%1111-05C251114P00110000
109 P12.44+6.96%2210-14C251114P00109000
108 P6.09-52.31%1311-05C251114P00108000
107 P5.70+7.14%23211-10C251114P00107000
106 P4.37-15.31%5911-10C251114P00106000
105 P3.65-48.23%275111-10C251114P00105000
104 P2.47-32.33%27134711-10C251114P00104000
103 P1.95-39.06%24942711-10C251114P00103000
102 P1.52-35.32%1,5331,44611-10C251114P00102000
101 P0.97-42.94%8612,25711-10C251114P00101000
100 P0.70-44.00%7381,40311-10C251114P00100000
99 P0.46-60.68%4741,47511-10C251114P00099000
98 P0.31-53.73%3,3592,49311-10C251114P00098000
97 P0.21-60.38%5101,97711-10C251114P00097000
96 P0.14-63.16%12040511-10C251114P00096000
95 P0.10-58.33%9166811-10C251114P00095000
94 P0.08-65.22%1621,61111-10C251114P00094000
93 P0.06-66.67%52776711-10C251114P00093000
92 P0.05-61.54%221,47911-10C251114P00092000
91 P0.02-80.00%712111-10C251114P00091000
90 P0.10+11.11%1660611-10C251114P00090000
89 P0.12+71.43%44171911-07C251114P00089000
88 P0.06-25.00%150611-10C251114P00088000
87 P0.01-83.33%12117711-10C251114P00087000
86 P0.02-60.00%11911-10C251114P00086000
85 P0.01-66.67%2312711-10C251114P00085000
84 P0.01-83.33%152011-10C251114P00084000
83 P0.02-60.00%52211-07C251114P00083000
80 P0.01-50.00%1966211-10C251114P00080000
75 P0.03-66.67%133810-24C251114P00075000
70 P0.06+500.00%33011-10C251114P00070000
65 P0.01-75.00%41411-10C251114P00065000
60 P0.060%111111-10C251114P00060000
55 P0.010%111111-10C251114P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC