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
May 19, 2025 12:59:58 PM EDT
76.18USD+0.614%(+0.46)7,180,280
76.16Bid   76.17Ask   0.01Spread
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
76,77455,3244,112121,238


C Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

C Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Sep 19, 2025 Exp. - Max Pain @ $67.50

Puts
Calls


C Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.01-66.67%26404-30C250919C00120000
115.00 C0.04+33.33%417805-16C250919C00115000
110.00 C0.06+20.00%18905-15C250919C00110000
105.00 C0.05-28.57%102,31605-01C250919C00105000
100.00 C0.18+38.46%42,51505-16C250919C00100000
95.00 C0.35-7.89%24,37405-16C250919C00095000
92.50 C0.51-8.93%1427,76005-16C250919C00092500
90.00 C0.75-9.64%46,37805-16C250919C00090000
87.50 C1.09-9.17%1121,14905-16C250919C00087500
85.00 C1.60-8.05%2883,97105-16C250919C00085000
82.50 C2.25-8.54%32211,47205-16C250919C00082500
80.00 C3.17-6.76%6,6109,52905-16C250919C00080000
77.50 C4.32-4.85%905,52905-16C250919C00077500
75.00 C5.60-5.08%9068,51605-16C250919C00075000
72.50 C7.15-0.69%3086,14805-16C250919C00072500
70.00 C8.88-4.00%37216,13505-16C250919C00070000
67.50 C10.83-1.63%825,13605-16C250919C00067500
65.00 C12.54-2.11%168,89705-16C250919C00065000
62.50 C15.11+39.39%113,32505-13C250919C00062500
60.00 C17.25+2.07%2201,20605-16C250919C00060000
57.50 C19.15-3.48%103,35905-16C250919C00057500
55.00 C21.72+4.98%1893205-16C250919C00055000
52.50 C24.40+17.53%653105-15C250919C00052500
50.00 C26.54+0.53%22,34105-16C250919C00050000
47.50 C20.25+17.05%176204-23C250919C00047500
45.00 C31.17+1.43%15705-14C250919C00045000
42.50 C21.95+7.33%96404-14C250919C00042500
40.00 C36.79+66.85%15305-13C250919C00040000
37.50 C27.10+5.86%2104-22C250919C00037500
35.00 C34.95-25.48%2903-17C250919C00035000
32.50 C36.23-2.74%1105-01C250919C00032500
30.00 C49.91+57.30%1101-28C250919C00030000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0C250919P00120000
115.00 P00%0C250919P00115000
110.00 P35.60+22.72%1103-25C250919P00110000
105.00 P27.50+2.00%1102-25C250919P00105000
100.00 P28.61+51.38%1103-04C250919P00100000
95.00 P24.76-12.82%7403-18C250919P00095000
92.50 P28.05-4.56%1304-15C250919P00092500
90.00 P27.12+52.10%36904-03C250919P00090000
87.50 P12.15-30.49%14205-13C250919P00087500
85.00 P11.16+4.30%239905-15C250919P00085000
82.50 P8.40-7.18%1085605-16C250919P00082500
80.00 P7.15+5.15%41,61505-16C250919P00080000
77.50 P5.55+3.93%341,12105-16C250919P00077500
75.00 P4.31-1.15%2882,01605-16C250919P00075000
72.50 P3.34-0.30%8302,67705-16C250919P00072500
70.00 P2.55-0.39%408,47105-16C250919P00070000
67.50 P1.97-3.43%608,14205-16C250919P00067500
65.00 P1.47-6.37%6,77411,30005-16C250919P00065000
62.50 P1.12-3.45%69,55405-16C250919P00062500
60.00 P0.85-6.59%2,08425,93005-16C250919P00060000
57.50 P0.67-5.63%406,92905-16C250919P00057500
55.00 P0.510.00%228,70605-16C250919P00055000
52.50 P0.45-37.50%58,42405-12C250919P00052500
50.00 P0.340.00%9114,89705-15C250919P00050000
47.50 P0.550.00%217,24605-07C250919P00047500
45.00 P0.20-54.55%22,10905-16C250919P00045000
42.50 P0.150.00%61,00505-16C250919P00042500
40.00 P0.11-15.38%21,58205-16C250919P00040000
37.50 P0.10-52.38%112005-12C250919P00037500
35.00 P0.06-50.00%11,01105-15C250919P00035000
32.50 P0.10-37.50%554805-08C250919P00032500
30.00 P0.04+33.33%257105-14C250919P00030000


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