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
May 19, 2025 3:59:58 PM EDT
76.14USD+0.555%(+0.42)12,679,234
76.12Bid   76.15Ask   0.03Spread
Pre-market
May 19, 2025 9:26:30 AM EDT
74.82USD-1.189%(-0.90)74,149
After-hours
May 19, 2025 4:37:30 PM EDT
76.01USD-0.171%(-0.13)34,882
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
92,58082,18115,013205,220


C Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

C Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Jan 16, 2026 Exp. - Max Pain @ $67.50

Puts
Calls


C Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.13+8.33%1092405-12C260116C00120000
115.00 C0.20+17.65%137605-15C260116C00115000
110.00 C0.280.00%42,95705-13C260116C00110000
105.00 C0.49-3.92%481,61105-16C260116C00105000
100.00 C0.85+8.97%383,14805-16C260116C00100000
95.00 C1.42-6.58%2619,50905-16C260116C00095000
92.50 C1.75+4.17%4297105-16C260116C00092500
90.00 C2.27-5.42%31612,78005-16C260116C00090000
87.50 C2.90-6.45%1064,48505-16C260116C00087500
85.00 C3.65-5.93%1,0768,37605-16C260116C00085000
82.50 C4.45-6.32%1185,28405-16C260116C00082500
80.00 C5.63-2.43%1,14817,70205-16C260116C00080000
77.50 C6.78-2.45%24,05805-16C260116C00077500
75.00 C8.07-0.98%26217,60505-16C260116C00075000
72.50 C9.34-5.27%205,13705-16C260116C00072500
70.00 C11.15-1.76%16015,32205-16C260116C00070000
67.50 C12.35-3.06%215,86405-15C260116C00067500
65.00 C14.84+4.14%217,02005-15C260116C00065000
62.50 C16.15-2.42%23,87605-16C260116C00062500
60.00 C18.25-0.27%2814,39805-16C260116C00060000
57.50 C20.45-0.68%43,23005-16C260116C00057500
55.00 C22.83-0.74%113,40705-15C260116C00055000
52.50 C24.67+13.58%12,09005-14C260116C00052500
50.00 C27.04-0.59%26,45505-14C260116C00050000
47.00 C29.85-0.37%21,03305-16C260116C00047000
45.00 C31.45+1.42%42,98305-16C260116C00045000
42.00 C33.94+13.13%245605-12C260116C00042000
40.00 C36.000.00%13,00305-15C260116C00040000
38.00 C30.50+23.48%310804-24C260116C00038000
35.00 C36.10+6.80%520805-05C260116C00035000
33.00 C38.10+1.46%274305-05C260116C00033000
30.00 C41.26+0.51%4629705-05C260116C00030000
28.00 C56.71+34.86%2102-14C260116C00028000
25.00 C45.55-20.45%12205-02C260116C00025000
23.00 C47.55+18.88%12305-02C260116C00023000
20.00 C50.80-16.63%2503905-02C260116C00020000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P47.65+21.40%100003-05C260116P00120000
115.00 P00%0C260116P00115000
110.00 P30.920%20001-17C260116P00110000
105.00 P23.15-34.55%6302-07C260116P00105000
100.00 P32.32-23.95%5011304-23C260116P00100000
95.00 P25.00+8.23%111404-01C260116P00095000
92.50 P22.60-0.66%232004-02C260116P00092500
90.00 P15.20-3.55%33,12605-15C260116P00090000
87.50 P20.00-29.20%1653904-23C260116P00087500
85.00 P15.96-36.16%7292005-06C260116P00085000
82.50 P10.33+3.30%12,33605-14C260116P00082500
80.00 P8.70-1.14%1,1404,24305-16C260116P00080000
77.50 P7.40+0.68%263,59905-16C260116P00077500
75.00 P6.19-1.75%2483,88005-16C260116P00075000
72.50 P5.69+7.36%46,41305-15C260116P00072500
70.00 P4.39-0.23%211,30205-16C260116P00070000
67.50 P3.59-0.83%219,57605-16C260116P00067500
65.00 P2.920.00%416,22205-16C260116P00065000
62.50 P2.37-9.54%4216,61005-16C260116P00062500
60.00 P1.96-2.49%3627,35105-16C260116P00060000
57.50 P2.33-2.10%412,05005-09C260116P00057500
55.00 P1.28-1.54%822,60905-16C260116P00055000
52.50 P1.13+3.67%111,39505-15C260116P00052500
50.00 P0.86-6.52%218,80105-16C260116P00050000
47.00 P0.65-7.14%37,21105-13C260116P00047000
45.00 P0.60+1.69%25,37905-15C260116P00045000
42.00 P0.47+4.44%65,26905-15C260116P00042000
40.00 P0.40+2.56%106,33205-14C260116P00040000
38.00 P0.34-26.09%1151,48405-12C260116P00038000
35.00 P0.250.00%23,74205-16C260116P00035000
33.00 P0.200.00%462305-16C260116P00033000
30.00 P0.150.00%44,30005-16C260116P00030000
28.00 P0.11-47.62%4968305-13C260116P00028000
25.00 P0.08-20.00%154305-13C260116P00025000
23.00 P0.12-47.83%5591405-05C260116P00023000
20.00 P0.04-20.00%402,53105-16C260116P00020000


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