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

Market Open
May 19, 2025 10:27:05 AM EDT
75.98USD+0.343%(+0.26)2,966,237
75.93Bid   75.95Ask   0.02Spread
Pre-market
May 19, 2025 9:26:30 AM EDT
74.82USD-1.189%(-0.90)74,149
After-hours
May 16, 2025 4:54:30 PM EDT
75.11USD-0.727%(-0.55)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jul 17, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,80312,0712,91015,785


C May 23, 2025 Exp. - Volume by Strike
Puts
Calls

C May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

C May 23, 2025 Exp. - Max Pain @ $74.00

Puts
Calls


C May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C0.05+25.00%1104-08C250523C00095000
90 C00%0C250523C00090000
87 C00%0C250523C00087000
86 C00%0C250523C00086000
85 C0.010.00%809005-12C250523C00085000
84 C00%0C250523C00084000
83 C0.01-66.67%684305-16C250523C00083000
82 C0.02-33.33%41630705-16C250523C00082000
81 C0.03+50.00%23605-16C250523C00081000
80 C0.06-50.00%2503,31705-16C250523C00080000
79 C0.11-54.17%3682,05005-16C250523C00079000
78 C0.24-44.19%9881,20205-16C250523C00078000
77 C0.46-33.33%2,8281,64405-16C250523C00077000
76 C0.84-26.32%4,7643,38105-16C250523C00076000
75 C1.38-19.30%1,8482,11205-16C250523C00075000
74 C2.27-8.47%15026905-16C250523C00074000
73 C2.89-12.16%6219205-16C250523C00073000
72 C3.87-7.86%701,65905-16C250523C00072000
71 C4.82-7.66%4437205-16C250523C00071000
70 C5.69-7.03%5047605-16C250523C00070000
69 C6.29-11.03%253805-16C250523C00069000
68 C7.91-3.54%22,35805-16C250523C00068000
67 C8.25-0.84%1818305-15C250523C00067000
66 C8.75-12.50%3114905-15C250523C00066000
65 C10.37-3.98%613105-14C250523C00065000
64 C11.70+50.97%18205-13C250523C00064000
63 C11.68+43.31%4405-15C250523C00063000
62 C13.73+58.73%6305-16C250523C00062000
61 C9.65+27.81%1,07010505-02C250523C00061000
60 C15.22+31.21%552405-12C250523C00060000
59 C11.55+4.05%171705-07C250523C00059000
58 C12.65+23.66%6601305-02C250523C00058000
57 C18.80+38.75%7805-13C250523C00057000
56 C15.85+8.56%1105-08C250523C00056000
55 C15.60+13.70%10805-02C250523C00055000
54 C16.65+26.23%1503705-02C250523C00054000
53 C17.55+163.91%10605-02C250523C00053000
52 C18.70+12.72%802105-02C250523C00052000
51 C19.70+12.00%802005-02C250523C00051000
50 C20.60+53.73%1101405-02C250523C00050000
49 C00%0C250523C00049000
48 C00%0C250523C00048000
47 C00%0C250523C00047000
46 C00%0C250523C00046000
45 C30.850%1105-15C250523C00045000
40 C00%0C250523C00040000
Puts
StrikePriceChangeVolOILastContract Name
95 P35.200%1104-08C250523P00095000
90 P30.100%1104-08C250523P00090000
87 P00%0C250523P00087000
86 P00%0C250523P00086000
85 P17.700%1104-30C250523P00085000
84 P00%0C250523P00084000
83 P7.600%2205-13C250523P00083000
82 P11.250%1105-05C250523P00082000
81 P5.52-4.00%281405-16C250523P00081000
80 P4.80+20.00%16805-16C250523P00080000
79 P9.85-5.74%2305-02C250523P00079000
78 P2.50-6.72%57231205-16C250523P00078000
77 P1.67-10.22%1108605-16C250523P00077000
76 P1.12-1.75%2,5462,48105-16C250523P00076000
75 P0.66-12.00%1,1122,38505-16C250523P00075000
74 P0.37-21.28%7521,74205-16C250523P00074000
73 P0.21-25.00%5182,91205-16C250523P00073000
72 P0.11-45.00%2901,78805-16C250523P00072000
71 P0.07-50.00%29065005-16C250523P00071000
70 P0.04-42.86%9032905-16C250523P00070000
69 P0.02-66.67%2026805-16C250523P00069000
68 P0.03-50.00%5829205-16C250523P00068000
67 P0.02-33.33%1013105-16C250523P00067000
66 P0.01-66.67%256405-16C250523P00066000
65 P0.01-50.00%218805-16C250523P00065000
64 P0.03-70.00%72,05705-12C250523P00064000
63 P0.01-50.00%274005-16C250523P00063000
62 P0.010.00%29005-16C250523P00062000
61 P0.01-83.33%517305-13C250523P00061000
60 P0.01-66.67%140105-14C250523P00060000
59 P0.010.00%58405-15C250523P00059000
58 P0.02-71.43%1409505-09C250523P00058000
57 P0.01-93.75%203305-15C250523P00057000
56 P0.02-33.33%20014305-09C250523P00056000
55 P0.010.00%133805-12C250523P00055000
54 P0.05-37.50%25505-02C250523P00054000
53 P0.02-66.67%152005-06C250523P00053000
52 P0.03-81.25%41205-02C250523P00052000
51 P0.01-90.00%38505-05C250523P00051000
50 P0.01-50.00%23405-07C250523P00050000
49 P0.02-81.82%1105-01C250523P00049000
48 P0.10-88.24%61104-23C250523P00048000
47 P0.02-60.00%101004-30C250523P00047000
46 P0.01-92.31%504005-06C250523P00046000
45 P0.010.00%386205-06C250523P00045000
40 P0.01-50.00%205205-06C250523P00040000


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 - 2025 ChartExchange LLC