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
Dec 11, 2025 3:59:56 PM EST
111.75USD+0.594%(+0.66)10,249,936
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 11, 2025 9:27:30 AM EST
111.15USD+0.054%(+0.06)5,469
After-hours
Dec 11, 2025 4:54:30 PM EST
111.74USD-0.009%(-0.01)148,064
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,9774,23813729,247


C Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

C Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Dec 12, 2025 Exp. - Max Pain @ $108.00

Puts
Calls


C Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.010%1112-05C251212C00130000
125 C0.01-80.00%263312-10C251212C00125000
121 C0.010.00%58412-10C251212C00121000
120 C0.020.00%710712-10C251212C00120000
119 C0.040%9912-08C251212C00119000
118 C0.05+150.00%22612-10C251212C00118000
117 C0.040.00%716912-10C251212C00117000
116 C0.06+50.00%18361312-10C251212C00116000
115 C0.080.00%5821312-10C251212C00115000
114 C0.16+128.57%1951,20412-10C251212C00114000
113 C0.35+52.17%22458912-10C251212C00113000
112 C0.59+34.09%8291,19012-10C251212C00112000
111 C1.07+55.07%1,6341,55612-10C251212C00111000
110 C1.90+66.67%9,7654,25312-10C251212C00110000
109 C2.56+55.15%1,0761,50312-10C251212C00109000
108 C3.65+59.39%6503,03012-10C251212C00108000
107 C4.30+39.61%34288412-10C251212C00107000
106 C5.55+41.94%1,0441,12112-10C251212C00106000
105 C6.50+37.42%161,97312-10C251212C00105000
104 C7.39+29.65%1237812-10C251212C00104000
103 C7.62+19.62%648812-10C251212C00103000
102 C8.90+40.82%66764412-10C251212C00102000
101 C10.90+27.78%210412-10C251212C00101000
100 C11.79+24.11%2815012-10C251212C00100000
99 C12.01+32.85%126412-10C251212C00099000
98 C11.93+1.97%15812-10C251212C00098000
97 C11.15-1.41%17912-09C251212C00097000
96 C12.85+1.74%12612-08C251212C00096000
95 C14.05+1.89%19612-09C251212C00095000
94 C14.66+14.44%14112-05C251212C00094000
93 C15.93+15.02%22512-09C251212C00093000
92 C16.92+3.17%23912-09C251212C00092000
91 C18.41+3.31%21312-09C251212C00091000
90 C18.28-2.45%511312-09C251212C00090000
89 C19.27-4.84%6412-09C251212C00089000
88 C21.77+7.77%21012-10C251212C00088000
87 C23.74+8.50%35212-10C251212C00087000
86 C24.67+5.79%164012-10C251212C00086000
85 C25.62+10.15%151812-10C251212C00085000
80 C28.25-1.94%4112-09C251212C00080000
75 C33.27-1.39%2112-09C251212C00075000
70 C00%0C251212C00070000
65 C43.74-0.59%7712-08C251212C00065000
60 C48.41+17.79%2212-08C251212C00060000
55 C53.400.00%2412-09C251212C00055000
Puts
StrikePriceChangeVolOILastContract Name
130 P00%0C251212P00130000
125 P00%0C251212P00125000
121 P00%0C251212P00121000
120 P19.860%2011-14C251212P00120000
119 P00%0C251212P00119000
118 P00%0C251212P00118000
117 P8.80-3.19%1112-05C251212P00117000
116 P8.340%1012-04C251212P00116000
115 P00%0C251212P00115000
114 P2.94-54.42%171712-10C251212P00114000
113 P1.70-67.56%262612-10C251212P00113000
112 P1.13-61.03%489312-10C251212P00112000
111 P0.92-57.41%44744612-10C251212P00111000
110 P0.57-65.03%56058312-10C251212P00110000
109 P0.25-77.68%1891,02912-10C251212P00109000
108 P0.19-75.95%7747,98512-10C251212P00108000
107 P0.11-78.43%11,8875,49812-10C251212P00107000
106 P0.07-81.08%3,3433,24212-10C251212P00106000
105 P0.05-83.33%2,8411,96312-10C251212P00105000
104 P0.05-61.54%791,02012-10C251212P00104000
103 P0.06-40.00%1601,12612-10C251212P00103000
102 P0.03-83.33%1755912-10C251212P00102000
101 P0.02-81.82%231,22312-10C251212P00101000
100 P0.02-50.00%1667312-10C251212P00100000
99 P0.02-50.00%418212-10C251212P00099000
98 P0.03-40.00%359312-10C251212P00098000
97 P0.01-66.67%2424512-09C251212P00097000
96 P0.03+200.00%437112-10C251212P00096000
95 P0.010.00%10965712-10C251212P00095000
94 P0.01-75.00%2621712-08C251212P00094000
93 P0.03+200.00%1730412-09C251212P00093000
92 P0.010.00%341112-09C251212P00092000
91 P0.01-85.71%23312-08C251212P00091000
90 P0.01-87.50%24312-10C251212P00090000
89 P0.010.00%1537512-10C251212P00089000
88 P0.01-50.00%36612-05C251212P00088000
87 P0.02-50.00%308412-04C251212P00087000
86 P0.04+300.00%34112-08C251212P00086000
85 P0.010.00%414812-05C251212P00085000
80 P0.21+950.00%16112-03C251212P00080000
75 P0.04+33.33%1612-09C251212P00075000
70 P0.04-50.00%1312-10C251212P00070000
65 P0.03-25.00%2612-09C251212P00065000
60 P0.010%535212-09C251212P00060000
55 P0.080%2212-10C251212P00055000


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