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
Jul 3, 2025 3:59:30 PM EDT
88.97USD+2.547%(+2.21)10,382,117
88.61Bid   95.60Ask   6.99Spread
Pre-market
Jul 3, 2025 9:28:30 AM EDT
87.09USD+0.380%(+0.33)200,955
After-hours
Jul 3, 2025 4:57:30 PM EDT
88.75USD-0.247%(-0.22)1,888
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,3739,95755524,192


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

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

Puts
Calls

C Dec 19, 2025 Exp. - Max Pain @ $77.50

Puts
Calls


C Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C1.210.00%27066507-02C251219C00105000
100.00 C1.99+1.02%7522,11707-02C251219C00100000
95.00 C3.22+0.63%2363,63207-02C251219C00095000
90.00 C5.02+1.21%1123,54307-02C251219C00090000
87.50 C6.17+1.15%5669707-02C251219C00087500
85.00 C7.50+1.08%653,26007-02C251219C00085000
82.50 C8.91+0.11%581007-02C251219C00082500
80.00 C10.43+0.68%203,47807-02C251219C00080000
77.50 C12.42+1.80%181,09907-02C251219C00077500
75.00 C14.24+8.45%451,23607-01C251219C00075000
72.50 C16.57+14.59%146407-02C251219C00072500
70.00 C18.20-0.55%746107-02C251219C00070000
67.50 C20.55+0.64%123707-02C251219C00067500
65.00 C20.90-1.18%135206-27C251219C00065000
62.50 C23.66+50.41%12906-30C251219C00062500
60.00 C26.10+1.32%25007-01C251219C00060000
57.50 C28.47+32.54%21307-01C251219C00057500
55.00 C29.83-1.06%11406-27C251219C00055000
52.50 C25.20+8.15%2007806-04C251219C00052500
50.00 C27.61-0.50%23806-13C251219C00050000
47.50 C22.35+25.21%1704-29C251219C00047500
45.00 C31.42+28.51%14305-14C251219C00045000
42.50 C21.90+5.29%2104-17C251219C00042500
40.00 C31.00+11.11%1505-05C251219C00040000
37.50 C00%0C251219C00037500
35.00 C00%0C251219C00035000
32.50 C31.120%1104-14C251219C00032500
30.00 C00%0C251219C00030000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0C251219P00105000
100.00 P25.150%4005-21C251219P00100000
95.00 P11.87-4.81%1206-30C251219P00095000
90.00 P7.75-2.52%15955307-02C251219P00090000
87.50 P6.38-3.33%799807-02C251219P00087500
85.00 P5.20-13.91%1655207-02C251219P00085000
82.50 P4.25-5.56%738907-02C251219P00082500
80.00 P3.50-2.78%6986107-02C251219P00080000
77.50 P2.78-4.47%3512,06507-02C251219P00077500
75.00 P2.22-5.13%1372,48207-02C251219P00075000
72.50 P1.78-4.81%1838907-02C251219P00072500
70.00 P1.42-4.05%153,42907-02C251219P00070000
67.50 P1.14-1.72%32,71207-02C251219P00067500
65.00 P0.90-8.16%522,54207-02C251219P00065000
62.50 P0.75-13.79%60196607-02C251219P00062500
60.00 P0.63-7.35%141,24107-02C251219P00060000
57.50 P0.57-6.56%333406-30C251219P00057500
55.00 P0.40-13.04%278707-02C251219P00055000
52.50 P0.39-4.88%323306-30C251219P00052500
50.00 P0.28-3.45%157107-02C251219P00050000
47.50 P0.22-8.33%23,02607-02C251219P00047500
45.00 P0.18-5.26%223507-02C251219P00045000
42.50 P0.27-12.90%124506-11C251219P00042500
40.00 P0.13+8.33%60060407-02C251219P00040000
37.50 P0.10-44.44%211506-30C251219P00037500
35.00 P0.13-7.14%112106-23C251219P00035000
32.50 P0.110.00%134606-17C251219P00032500
30.00 P0.05-16.67%14907-02C251219P00030000


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