Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

C
Citigroup Inc.
stock NYSE

At Close
May 8, 2026 3:59:56 PM EDT
125.54USD-2.750%(-3.55)17,505,538
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 7, 2026 9:23:50 AM EDT
127.40USD-1.309%(-1.69)0
After-hours
May 8, 2026 4:54:16 PM EDT
125.76USD+0.175%(+0.22)10
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,856199,82228,34461,436


C May 15, 2026 Exp. - Volume by Strike
Puts
Calls

C May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

C May 15, 2026 Exp. - Max Pain @ $125.00

Puts
Calls


C May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.02-80.00%1104-09C260515C00185000
180.00 C0.05-76.19%1103-06C260515C00180000
175.00 C0.09-35.71%62503-02C260515C00175000
170.00 C0.140%121201-22C260515C00170000
165.00 C0.02-60.00%104605-01C260515C00165000
160.00 C0.01-90.91%714205-06C260515C00160000
155.00 C0.03+200.00%3047704-29C260515C00155000
150.00 C0.06+50.00%1756,01105-07C260515C00150000
146.00 C0.04-73.33%24005-07C260515C00146000
145.00 C0.05-58.33%52,74312,78805-07C260515C00145000
144.00 C0.05-37.50%33105-07C260515C00144000
143.00 C0.10-16.67%27405-07C260515C00143000
142.00 C0.25+47.06%110605-07C260515C00142000
141.00 C0.10-47.37%1217505-07C260515C00141000
140.00 C0.10-56.52%5,11468,67005-07C260515C00140000
139.00 C0.20-35.48%47369105-07C260515C00139000
138.00 C0.24-46.67%8325905-07C260515C00138000
137.00 C0.41-18.00%3728105-07C260515C00137000
136.00 C0.43-35.82%5029605-07C260515C00136000
135.00 C0.47-37.33%56,12322,70605-07C260515C00135000
134.00 C0.84-11.58%15897505-07C260515C00134000
133.00 C0.85-36.09%31337505-07C260515C00133000
132.00 C1.16-17.14%3751,76505-07C260515C00132000
131.00 C1.56-6.59%1,1341,05105-07C260515C00131000
130.00 C1.87-9.22%7,13629,20505-07C260515C00130000
129.00 C2.80+14.75%1,0412,19605-07C260515C00129000
128.00 C3.46+20.98%68293905-07C260515C00128000
127.00 C4.00+3.90%8425405-07C260515C00127000
126.00 C4.90+25.64%5423005-07C260515C00126000
125.00 C5.34+18.67%9711,07805-07C260515C00125000
124.00 C8.28+36.18%12905-06C260515C00124000
123.00 C7.14-13.14%12205-07C260515C00123000
122.00 C7.65+6.99%54305-07C260515C00122000
121.00 C8.740%111104-28C260515C00121000
120.00 C9.77+8.56%27512,56105-07C260515C00120000
119.00 C10.50+14.13%203505-06C260515C00119000
118.00 C00%0C260515C00118000
117.00 C00%0C260515C00117000
116.00 C00%0C260515C00116000
115.00 C15.00+1.69%305,14705-07C260515C00115000
114.00 C00%0C260515C00114000
113.00 C00%0C260515C00113000
112.00 C00%0C260515C00112000
110.00 C19.20+12.28%2941905-07C260515C00110000
105.00 C24.70+17.45%206405-07C260515C00105000
100.00 C30.95+0.65%1721905-07C260515C00100000
97.50 C30.25+7.57%3,90098805-01C260515C00097500
95.00 C34.66+6.19%2205-07C260515C00095000
92.50 C36.30+3.12%8805-06C260515C00092500
90.00 C40.39+7.31%23305-07C260515C00090000
87.50 C40.00+5.26%3,12068605-01C260515C00087500
85.00 C40.88-3.81%2205-04C260515C00085000
82.50 C45.08+6.07%78014505-01C260515C00082500
80.00 C45.76-3.87%66005-04C260515C00080000
77.50 C50.00-1.57%3453505-01C260515C00077500
75.00 C52.50-8.17%6957105-01C260515C00075000
70.00 C57.70-8.80%1801805-01C260515C00070000
65.00 C62.50-5.82%8258605-01C260515C00065000
60.00 C67.55-1.79%4704605-01C260515C00060000
55.00 C72.55-0.41%3753705-01C260515C00055000
50.00 C77.50+23.80%5205-01C260515C00050000
47.50 C54.54-2.43%1211-11C260515C00047500
45.00 C80.76-2.03%7705-04C260515C00045000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0C260515P00185000
180.00 P00%0C260515P00180000
175.00 P00%0C260515P00175000
170.00 P40.630%2104-16C260515P00170000
165.00 P35.680%2104-16C260515P00165000
160.00 P00%0C260515P00160000
155.00 P00%0C260515P00155000
150.00 P22.22+9.46%4105-05C260515P00150000
146.00 P18.200%2105-05C260515P00146000
145.00 P14.99-18.13%1305-07C260515P00145000
144.00 P00%0C260515P00144000
143.00 P15.200%8305-05C260515P00143000
142.00 P14.25+5.09%4105-05C260515P00142000
141.00 P12.96+29.86%1104-28C260515P00141000
140.00 P11.05-10.89%5011,04505-07C260515P00140000
139.00 P00%0C260515P00139000
138.00 P10.25-18.33%1605-06C260515P00138000
137.00 P9.00+40.63%81705-06C260515P00137000
136.00 P7.75-28.24%13105-06C260515P00136000
135.00 P5.50-14.73%411,14705-07C260515P00135000
134.00 P4.53-20.53%121405-07C260515P00134000
133.00 P4.38-37.87%2113105-07C260515P00133000
132.00 P3.90-25.71%6029005-07C260515P00132000
131.00 P3.35-10.67%17028305-07C260515P00131000
130.00 P2.77-35.13%90110,84205-07C260515P00130000
129.00 P2.22-39.18%1,3331,43105-07C260515P00129000
128.00 P1.75-44.44%37146805-07C260515P00128000
127.00 P1.28-51.70%29045305-07C260515P00127000
126.00 P1.11-46.63%1,8501,97405-07C260515P00126000
125.00 P0.92-50.54%1,0063,85805-07C260515P00125000
124.00 P0.65-54.55%8172205-07C260515P00124000
123.00 P0.50-53.70%791,18505-07C260515P00123000
122.00 P0.30-61.04%2822605-07C260515P00122000
121.00 P0.28-60.00%10527205-07C260515P00121000
120.00 P0.28-53.33%1,4768,54405-07C260515P00120000
119.00 P0.22-46.34%36136805-07C260515P00119000
118.00 P0.310%6605-06C260515P00118000
117.00 P0.22-15.38%23605-07C260515P00117000
116.00 P00%0C260515P00116000
115.00 P0.12-40.00%1355,52405-07C260515P00115000
114.00 P00%0C260515P00114000
113.00 P0.18+63.64%1205-07C260515P00113000
112.00 P0.100%2205-06C260515P00112000
110.00 P0.09+28.57%736,21705-07C260515P00110000
105.00 P0.01-75.00%86,28705-07C260515P00105000
100.00 P0.03+50.00%38,57505-07C260515P00100000
97.50 P0.03-70.00%32,00305-07C260515P00097500
95.00 P0.01-50.00%24,89705-07C260515P00095000
92.50 P0.02+100.00%282,31705-06C260515P00092500
90.00 P0.020.00%232,09505-04C260515P00090000
87.50 P0.01-50.00%178505-05C260515P00087500
85.00 P0.020.00%31,25805-07C260515P00085000
82.50 P0.04+33.33%136504-29C260515P00082500
80.00 P0.10+400.00%150505-05C260515P00080000
77.50 P0.05-78.26%211005-04C260515P00077500
75.00 P0.01-66.67%598905-05C260515P00075000
70.00 P0.02+100.00%5061205-01C260515P00070000
65.00 P0.01-50.00%161004-29C260515P00065000
60.00 P0.02+100.00%11,37004-17C260515P00060000
55.00 P0.10+150.00%128204-15C260515P00055000
50.00 P0.01-80.00%136704-30C260515P00050000
47.50 P0.04-55.56%534403-31C260515P00047500
45.00 P0.08+60.00%470304-02C260515P00045000


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