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 24, 2025 3:59:30 PM EST
121.80USD+2.010%(+2.40)13,524,170
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 26, 2025 8:39:29 AM EST
121.72USD+0.132%(+0.16)7,244
After-hours
Dec 24, 2025 4:45:30 PM EST
121.74USD-0.049%(-0.06)868
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,4341,8006927,135


C Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

C Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Dec 26, 2025 Exp. - Max Pain @ $114.00

Puts
Calls


C Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.010.00%10512-22C251226C00130000
129 C00%0C251226C00129000
128 C0.020%2012-22C251226C00128000
127 C0.020%2012-22C251226C00127000
126 C00%0C251226C00126000
125 C0.010.00%143712-23C251226C00125000
124 C0.02-33.33%23326712-23C251226C00124000
123 C0.020.00%67849412-23C251226C00123000
122 C0.06+50.00%91499712-23C251226C00122000
121 C0.17+70.00%1,6771,69712-23C251226C00121000
120 C0.45+87.50%2,4412,42412-23C251226C00120000
119 C0.99+94.12%1,9711,44712-23C251226C00119000
118 C1.70+73.47%73481612-23C251226C00118000
117 C2.56+39.13%1,1641,44012-23C251226C00117000
116 C4.23+94.04%38843312-23C251226C00116000
115 C4.50+32.35%3791,25812-23C251226C00115000
114 C5.73+27.90%13994312-23C251226C00114000
113 C6.76+15.56%91890512-23C251226C00113000
112 C7.79+18.93%15286612-23C251226C00112000
111 C8.71+15.98%1684212-23C251226C00111000
110 C9.45+8.37%8425112-23C251226C00110000
109 C10.77+28.21%1122412-23C251226C00109000
108 C12.00+15.38%2233612-23C251226C00108000
107 C10.44+27.78%515812-22C251226C00107000
106 C14.00+10.67%815412-23C251226C00106000
105 C14.79+9.72%2128412-23C251226C00105000
104 C15.89+10.35%505912-23C251226C00104000
103 C16.75+11.44%241512-23C251226C00103000
102 C17.98+36.01%319012-23C251226C00102000
101 C18.53+9.19%3920412-23C251226C00101000
100 C19.85+9.19%1726112-23C251226C00100000
99 C20.89+9.03%237012-23C251226C00099000
98 C21.88+15.28%28712-23C251226C00098000
97 C20.33+38.30%59512-22C251226C00097000
96 C23.25+6.31%31412-23C251226C00096000
95 C24.18+6.33%35412-23C251226C00095000
94 C23.69+23.13%41412-22C251226C00094000
93 C26.53+13.38%11512-23C251226C00093000
92 C27.48+5.01%1712-23C251226C00092000
91 C28.60+6.96%5712-23C251226C00091000
90 C29.67+4.73%7712-23C251226C00090000
89 C30.46+7.40%212112-23C251226C00089000
88 C29.85+12.47%12612-22C251226C00088000
87 C30.84+22.67%9212-22C251226C00087000
85 C34.21+8.23%11512-23C251226C00085000
80 C39.16+7.14%1212-23C251226C00080000
75 C00%0C251226C00075000
70 C49.85+6.75%1212-23C251226C00070000
65 C54.78+6.06%1212-23C251226C00065000
60 C00%0C251226C00060000
55 C45.040%7711-17C251226C00055000
Puts
StrikePriceChangeVolOILastContract Name
130 P00%0C251226P00130000
129 P00%0C251226P00129000
128 P00%0C251226P00128000
127 P00%0C251226P00127000
126 P00%0C251226P00126000
125 P5.400%24312-23C251226P00125000
124 P00%0C251226P00124000
123 P00%0C251226P00123000
122 P2.35-46.59%656612-23C251226P00122000
121 P1.75-50.00%27917012-23C251226P00121000
120 P1.00-45.05%1,18030512-23C251226P00120000
119 P0.52-60.90%2,3431,41012-23C251226P00119000
118 P0.25-69.51%2,0441,62712-23C251226P00118000
117 P0.13-71.74%1,1071,26112-23C251226P00117000
116 P0.08-70.37%1,8271,17112-23C251226P00116000
115 P0.07-61.11%28168112-23C251226P00115000
114 P0.06-50.00%9154412-23C251226P00114000
113 P0.04-60.00%7541212-23C251226P00113000
112 P0.03-62.50%2779712-23C251226P00112000
111 P0.02-60.00%8564212-23C251226P00111000
110 P0.02-60.00%1501,35212-23C251226P00110000
109 P0.02-60.00%28777912-23C251226P00109000
108 P0.02-50.00%192,25212-23C251226P00108000
107 P0.02-33.33%741,71212-23C251226P00107000
106 P0.01-50.00%1426312-23C251226P00106000
105 P0.01-50.00%1237,29112-23C251226P00105000
104 P0.01-50.00%14054012-23C251226P00104000
103 P0.01-50.00%25177712-23C251226P00103000
102 P0.01-66.67%16173612-22C251226P00102000
101 P0.06-40.00%510712-18C251226P00101000
100 P0.010.00%254812-23C251226P00100000
99 P0.010.00%47712-22C251226P00099000
98 P0.24+380.00%1018512-19C251226P00098000
97 P0.010.00%5017312-23C251226P00097000
96 P0.01-80.00%737912-19C251226P00096000
95 P0.010.00%107712-23C251226P00095000
94 P0.020.00%244012-19C251226P00094000
93 P0.01-80.00%5523312-23C251226P00093000
92 P0.010.00%511612-23C251226P00092000
91 P0.01-87.50%505612-23C251226P00091000
90 P0.15+25.00%34112-23C251226P00090000
89 P0.09-25.00%36612-23C251226P00089000
88 P0.14+27.27%65912-23C251226P00088000
87 P0.08-27.27%57812-23C251226P00087000
85 P0.12+1,100.00%43912-22C251226P00085000
80 P0.04-66.67%14912-23C251226P00080000
75 P0.01-90.91%707312-23C251226P00075000
70 P0.11-8.33%15015012-23C251226P00070000
65 P0.01-91.67%311712-23C251226P00065000
60 P0.08-33.33%505012-23C251226P00060000
55 P0.01-91.67%20010012-23C251226P00055000


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