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
Aug 14, 2026 3:59:56 PM EDT
139.35USD+0.443%(+0.62)6,824,154
138.23Bid   146.25Ask   8.02Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
138.85USD+0.086%(+0.12)4,709
After-hours
Aug 14, 2026 4:57:30 PM EDT
139.09USD-0.183%(-0.26)1,298,736
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,8076,45219527,197


C Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

C Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Aug 14, 2026 Exp. - Max Pain @ $136.00

Puts
Calls


C Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
175.00 C0.010%36208-04C260814C00175000
170.00 C0.010.00%20408-04C260814C00170000
165.00 C0.010.00%82508-04C260814C00165000
162.50 C00%0C260814C00162500
160.00 C0.010.00%8408-04C260814C00160000
157.50 C0.03+50.00%718608-06C260814C00157500
155.00 C0.01-50.00%51908-10C260814C00155000
152.50 C0.01-75.00%13208-13C260814C00152500
150.00 C0.03-72.73%320108-13C260814C00150000
149.00 C0.01-80.00%14308-13C260814C00149000
148.00 C0.05+66.67%276108-07C260814C00148000
147.00 C0.01-97.37%137008-10C260814C00147000
146.00 C0.02-60.00%110408-13C260814C00146000
145.00 C0.13+550.00%154208-13C260814C00145000
144.00 C0.02-33.33%264408-13C260814C00144000
143.00 C0.02-66.67%8779108-13C260814C00143000
142.00 C0.07-30.00%1131,58808-13C260814C00142000
141.00 C0.14-17.65%6066908-13C260814C00141000
140.00 C0.32-15.79%6851,46708-13C260814C00140000
139.00 C0.65+3.17%8221,90008-13C260814C00139000
138.00 C1.30+35.42%9942,84708-13C260814C00138000
137.00 C1.98+27.74%4371,66708-13C260814C00137000
136.00 C2.90+18.37%2761,79408-13C260814C00136000
135.00 C3.91+22.19%3581,17608-13C260814C00135000
134.00 C4.81+24.94%3120208-13C260814C00134000
133.00 C5.80+22.62%1623208-13C260814C00133000
132.00 C6.15+3.19%412408-13C260814C00132000
131.00 C6.55+27.18%29008-12C260814C00131000
130.00 C9.00+10.97%26708-13C260814C00130000
129.00 C9.40+3.41%1221508-13C260814C00129000
128.00 C10.40+5.58%219608-13C260814C00128000
127.00 C11.16+1.92%31308-13C260814C00127000
126.00 C12.16+5.28%108608-13C260814C00126000
125.00 C13.24+2.24%93208-13C260814C00125000
124.00 C13.95+1.97%4708-13C260814C00124000
123.00 C15.27+4.95%91708-13C260814C00123000
122.00 C16.27+2.97%82008-13C260814C00122000
121.00 C17.13+4.13%1708-13C260814C00121000
120.00 C18.22+10.49%121408-13C260814C00120000
119.00 C19.14+9.94%121208-13C260814C00119000
118.00 C20.12+2.39%2508-13C260814C00118000
117.00 C21.12+2.28%3708-13C260814C00117000
116.00 C22.00+1.62%1708-13C260814C00116000
115.00 C23.27+10.86%181108-13C260814C00115000
114.00 C23.60+3.74%3508-12C260814C00114000
113.00 C25.18+1.94%2708-13C260814C00113000
112.00 C26.11+1.99%2608-13C260814C00112000
110.00 C28.27+2.06%1408-13C260814C00110000
105.00 C32.60+5.67%7608-12C260814C00105000
100.00 C37.70+5.31%1208-12C260814C00100000
95.00 C42.700%2208-12C260814C00095000
90.00 C47.930%1108-13C260814C00090000
85.00 C52.83+3.89%1508-13C260814C00085000
80.00 C55.81+0.74%2708-11C260814C00080000
75.00 C60.73+0.71%91408-11C260814C00075000
Puts
StrikePriceChangeVolOILastContract Name
175.00 P00%0C260814P00175000
170.00 P32.40-6.22%2008-12C260814P00170000
165.00 P00%0C260814P00165000
162.50 P00%0C260814P00162500
160.00 P28.500%2007-24C260814P00160000
157.50 P26.000%2107-24C260814P00157500
155.00 P23.51+55.18%2607-24C260814P00155000
152.50 P17.40-8.03%2408-10C260814P00152500
150.00 P14.06-20.79%4308-11C260814P00150000
149.00 P12.97-7.22%6008-11C260814P00149000
148.00 P10.45-13.64%2108-12C260814P00148000
147.00 P12.00-7.19%4208-10C260814P00147000
146.00 P10.02-16.01%2408-11C260814P00146000
145.00 P7.36-22.61%4208-12C260814P00145000
144.00 P6.46-20.64%4108-12C260814P00144000
143.00 P5.34-26.14%2208-12C260814P00143000
142.00 P4.37-20.98%4608-12C260814P00142000
141.00 P3.46-34.35%2708-12C260814P00141000
140.00 P1.40-56.92%2315608-13C260814P00140000
139.00 P0.91-53.33%68963208-13C260814P00139000
138.00 P0.45-65.38%42936208-13C260814P00138000
137.00 P0.21-73.08%47547308-13C260814P00137000
136.00 P0.11-75.56%1,3591,92408-13C260814P00136000
135.00 P0.03-88.46%24492408-13C260814P00135000
134.00 P0.03-75.00%16066908-13C260814P00134000
133.00 P0.02-80.00%4031,34508-13C260814P00133000
132.00 P0.01-83.33%9892308-13C260814P00132000
131.00 P0.01-50.00%5731208-13C260814P00131000
130.00 P0.01-50.00%1387508-13C260814P00130000
129.00 P0.020.00%635508-13C260814P00129000
128.00 P0.010.00%1149708-13C260814P00128000
127.00 P0.02-83.33%7659908-13C260814P00127000
126.00 P0.010.00%146008-13C260814P00126000
125.00 P0.01-50.00%516408-13C260814P00125000
124.00 P0.01-75.00%101,45408-12C260814P00124000
123.00 P0.01-87.50%615608-13C260814P00123000
122.00 P0.01-87.50%370108-12C260814P00122000
121.00 P0.09-55.00%1111108-11C260814P00121000
120.00 P0.010.00%614,19408-12C260814P00120000
119.00 P0.01-80.00%45808-11C260814P00119000
118.00 P0.15-42.31%24308-03C260814P00118000
117.00 P0.130%625407-30C260814P00117000
116.00 P0.070.00%54308-04C260814P00116000
115.00 P0.02-50.00%1413708-06C260814P00115000
114.00 P0.06+50.00%1108-10C260814P00114000
113.00 P1.08+1,442.86%11008-13C260814P00113000
112.00 P1.04+3,366.67%1808-13C260814P00112000
110.00 P0.03+50.00%46308-06C260814P00110000
105.00 P0.010.00%8508-11C260814P00105000
100.00 P0.010.00%121208-11C260814P00100000
95.00 P0.010.00%32408-04C260814P00095000
90.00 P0.010.00%3208-11C260814P00090000
85.00 P0.01-80.00%12508-11C260814P00085000
80.00 P0.010.00%11408-12C260814P00080000
75.00 P0.01-91.67%2808-12C260814P00075000


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