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

Market Open
Aug 17, 2026 3:48:53 PM EDT
138.45USD-0.632%(-0.88)4,891,379
138.42Bid   146.40Ask   7.98Spread
Pre-market
Aug 17, 2026 9:29:30 AM EDT
139.15USD-0.129%(-0.18)3,644
After-hours
Aug 14, 2026 4:57:30 PM EDT
139.09USD-0.183%(-0.26)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,70748,5293,78445,096


C Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

C Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Aug 21, 2026 Exp. - Max Pain @ $132.00

Puts
Calls


C Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.02-75.00%5608-10C260821C00195000
190.00 C00%0C260821C00190000
185.00 C0.07+40.00%125108-05C260821C00185000
180.00 C0.04-20.00%1412307-29C260821C00180000
175.00 C0.01-50.00%1822708-04C260821C00175000
170.00 C0.020.00%91,06208-04C260821C00170000
165.00 C0.01-66.67%51,34308-13C260821C00165000
160.00 C0.01-50.00%21,20308-14C260821C00160000
157.50 C00%0C260821C00157500
155.00 C0.01-50.00%14,54708-14C260821C00155000
152.50 C0.06-50.00%18008-13C260821C00152500
150.00 C0.02-60.00%8815,37508-14C260821C00150000
146.00 C0.16-30.43%3615108-14C260821C00146000
145.00 C0.25-28.57%2566,26808-14C260821C00145000
144.00 C0.41-12.77%10320008-14C260821C00144000
143.00 C0.52-18.75%21042108-14C260821C00143000
142.00 C0.78-11.36%4282,27108-14C260821C00142000
141.00 C1.10-12.00%50195208-14C260821C00141000
140.00 C1.50-5.06%1,37312,96608-14C260821C00140000
139.00 C2.030.00%4341,08308-14C260821C00139000
138.00 C2.600.00%6831,27508-14C260821C00138000
137.00 C3.30+4.76%6182,78808-14C260821C00137000
136.00 C4.00+3.09%3785308-14C260821C00136000
135.00 C4.80+3.23%2683,65108-14C260821C00135000
134.00 C5.80+13.28%647008-14C260821C00134000
133.00 C6.40+2.40%2729108-14C260821C00133000
132.00 C7.45+11.86%381,13908-14C260821C00132000
131.00 C8.02-1.11%91,01208-14C260821C00131000
130.00 C9.38+6.59%1245,55108-14C260821C00130000
129.00 C10.25+10.22%312908-14C260821C00129000
128.00 C11.65+32.39%11808-14C260821C00128000
127.00 C11.92+6.91%14308-14C260821C00127000
126.00 C12.92+4.62%1208-14C260821C00126000
125.00 C14.10+7.39%871,01308-14C260821C00125000
124.00 C11.89+20.34%1484908-10C260821C00124000
123.00 C13.29+54.53%2308-11C260821C00123000
122.00 C14.30+20.98%1208-06C260821C00122000
121.00 C00%0C260821C00121000
120.00 C19.23+4.06%379508-14C260821C00120000
119.00 C20.13+20.32%14708-14C260821C00119000
118.00 C17.02-13.91%1108-10C260821C00118000
117.00 C15.67+5.31%51308-03C260821C00117000
116.00 C16.460%5508-03C260821C00116000
115.00 C24.05+2.91%54408-14C260821C00115000
110.00 C27.10+6.82%315108-11C260821C00110000
105.00 C27.85+15.56%1,3541307-31C260821C00105000
100.00 C35.25+7.63%254808-11C260821C00100000
97.50 C35.60-22.78%4208007-31C260821C00097500
95.00 C37.85+0.80%45012807-31C260821C00095000
92.50 C40.50+11.66%3406107-31C260821C00092500
90.00 C49.10+14.45%4408-13C260821C00090000
87.50 C45.80-2.92%2454607-31C260821C00087500
85.00 C47.95+2.17%420107-31C260821C00085000
80.00 C52.90-15.10%1903307-31C260821C00080000
75.00 C60.92+4.40%22608-04C260821C00075000
70.00 C61.92-1.93%1408-03C260821C00070000
65.00 C68.00-1.72%1751007-31C260821C00065000
60.00 C71.92-1.67%1108-03C260821C00060000
55.00 C46.800%2111-11C260821C00055000
50.00 C81.88+70.65%5508-03C260821C00050000
47.50 C93.050%2106-12C260821C00047500
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0C260821P00195000
190.00 P00%0C260821P00190000
185.00 P50.390%1008-06C260821P00185000
180.00 P41.18-9.22%2108-14C260821P00180000
175.00 P36.16-7.45%4008-14C260821P00175000
170.00 P31.18-8.62%2208-14C260821P00170000
165.00 P26.07-10.41%41808-14C260821P00165000
160.00 P21.15-27.19%21208-14C260821P00160000
157.50 P18.60-13.49%6008-14C260821P00157500
155.00 P16.00-29.30%83808-14C260821P00155000
152.50 P13.50-18.28%3008-14C260821P00152500
150.00 P10.80-19.40%12008-14C260821P00150000
146.00 P11.73-28.65%1208-07C260821P00146000
145.00 P6.00-9.77%351,32808-14C260821P00145000
144.00 P5.050%252508-14C260821P00144000
143.00 P4.40-45.48%363608-14C260821P00143000
142.00 P3.74-35.74%142108-14C260821P00142000
141.00 P2.84-29.88%134408-14C260821P00141000
140.00 P2.25-18.77%1711,78508-14C260821P00140000
139.00 P1.73-23.79%27145208-14C260821P00139000
138.00 P1.31-25.14%23629408-14C260821P00138000
137.00 P0.90-34.31%34883108-14C260821P00137000
136.00 P0.66-37.74%1371,40908-14C260821P00136000
135.00 P0.47-40.51%1,1352,19008-14C260821P00135000
134.00 P0.36-40.00%9651608-14C260821P00134000
133.00 P0.25-41.86%7947308-14C260821P00133000
132.00 P0.16-48.39%4529708-14C260821P00132000
131.00 P0.11-50.00%3631908-14C260821P00131000
130.00 P0.10-44.44%8038,15408-14C260821P00130000
129.00 P0.07-50.00%1620708-14C260821P00129000
128.00 P0.06-33.33%2866108-14C260821P00128000
127.00 P0.05-28.57%4401,08308-14C260821P00127000
126.00 P0.04-33.33%1376008-14C260821P00126000
125.00 P0.04-20.00%1154,63508-14C260821P00125000
124.00 P0.03+50.00%29808-14C260821P00124000
123.00 P0.03-25.00%221208-14C260821P00123000
122.00 P0.12+300.00%370908-14C260821P00122000
121.00 P0.02-60.00%1222608-14C260821P00121000
120.00 P0.02-33.33%342,14208-14C260821P00120000
119.00 P0.01-80.00%327508-14C260821P00119000
118.00 P0.03-78.57%3715608-12C260821P00118000
117.00 P0.09+125.00%518608-13C260821P00117000
116.00 P0.08-84.31%11008-10C260821P00116000
115.00 P0.020.00%336,90508-14C260821P00115000
110.00 P0.01-50.00%31,72408-14C260821P00110000
105.00 P0.02+100.00%11,30508-14C260821P00105000
100.00 P0.02+100.00%54,30208-12C260821P00100000
97.50 P0.04-20.00%2558207-28C260821P00097500
95.00 P0.01-50.00%147508-14C260821P00095000
92.50 P0.05-64.29%1290707-23C260821P00092500
90.00 P0.02-80.00%101,17408-07C260821P00090000
87.50 P0.04-33.33%112307-17C260821P00087500
85.00 P0.01-75.00%539807-31C260821P00085000
80.00 P0.010.00%524708-04C260821P00080000
75.00 P0.02+100.00%123407-23C260821P00075000
70.00 P0.01-88.89%649406-15C260821P00070000
65.00 P0.22-40.54%19525304-20C260821P00065000
60.00 P0.01-80.00%13007-21C260821P00060000
55.00 P0.15+150.00%12307-30C260821P00055000
50.00 P0.15+50.00%12407-30C260821P00050000
47.50 P0.06-60.00%35308-04C260821P00047500


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