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 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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
87,47729,9932,212119,319


C Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

C Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Jun 18, 2026 Exp. - Max Pain @ $105.00

Puts
Calls


C Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.03-70.00%51105-06C260618C00185000
180.00 C0.03-82.35%11304-15C260618C00180000
175.00 C0.05-28.57%505805-06C260618C00175000
170.00 C0.01-87.50%33204-22C260618C00170000
165.00 C0.06-25.00%218305-05C260618C00165000
160.00 C0.14+7.69%43,55805-07C260618C00160000
155.00 C0.22-8.33%1454805-07C260618C00155000
150.00 C0.47+2.17%721,88405-07C260618C00150000
145.00 C0.95+1.06%831,37805-07C260618C00145000
140.00 C1.85+15.63%4763,65105-07C260618C00140000
135.00 C2.97+4.21%1,6104,79205-07C260618C00135000
130.00 C5.15+7.74%1,16613,98505-07C260618C00130000
125.00 C8.13+7.82%2543,77205-07C260618C00125000
120.00 C11.65+4.67%4231,72205-07C260618C00120000
115.00 C16.35+9.81%7816,14005-07C260618C00115000
110.00 C20.90+7.18%987,84105-07C260618C00110000
105.00 C26.04+17.56%19,82705-07C260618C00105000
100.00 C28.99+0.31%126,63505-06C260618C00100000
97.50 C30.82-6.75%13652404-30C260618C00097500
95.00 C35.27+7.17%102,10105-07C260618C00095000
92.50 C34.88-1.02%41,08605-04C260618C00092500
90.00 C35.85-8.80%2562,58105-04C260618C00090000
87.50 C40.95-3.81%51,79005-06C260618C00087500
85.00 C40.82-6.61%55605-04C260618C00085000
82.50 C45.30-9.76%84872505-01C260618C00082500
80.00 C48.75+5.86%174005-06C260618C00080000
77.50 C50.65+1.81%1105-05C260618C00077500
75.00 C52.88+4.09%42305-05C260618C00075000
72.50 C54.85+10.01%2,39055805-01C260618C00072500
70.00 C60.93+2.64%355305-07C260618C00070000
67.50 C59.95+33.55%3,90082305-01C260618C00067500
65.00 C64.40+5.73%22905-06C260618C00065000
62.50 C65.59+30.53%1,56033505-01C260618C00062500
60.00 C69.51+5.61%12705-06C260618C00060000
57.50 C70.25-0.35%2202205-01C260618C00057500
55.00 C72.70-1.14%1,14511305-01C260618C00055000
52.50 C74.45+21.45%901105-01C260618C00052500
50.00 C77.40-1.53%8959305-01C260618C00050000
47.50 C79.75+108.55%1501305-01C260618C00047500
45.00 C81.10+55.96%1105-04C260618C00045000
42.50 C84.10+23.75%15305-01C260618C00042500
40.00 C86.90+24.21%2752505-01C260618C00040000
37.50 C63.30+100.06%1110-27C260618C00037500
35.00 C25.600%5504-07C260618C00035000
32.50 C00%0C260618C00032500
30.00 C97.55+20.98%31105-01C260618C00030000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0C260618P00185000
180.00 P00%0C260618P00180000
175.00 P00%0C260618P00175000
170.00 P00%0C260618P00170000
165.00 P00%0C260618P00165000
160.00 P45.080%1102-19C260618P00160000
155.00 P00%0C260618P00155000
150.00 P00%0C260618P00150000
145.00 P17.04+20.42%14704-28C260618P00145000
140.00 P10.75-10.71%105105-07C260618P00140000
135.00 P7.80-9.83%3335205-07C260618P00135000
130.00 P5.17-15.25%1,6151,76105-07C260618P00130000
125.00 P3.17-20.75%9062,23605-07C260618P00125000
120.00 P2.01-14.47%6246,24405-07C260618P00120000
115.00 P1.12-17.04%1456,86905-07C260618P00115000
110.00 P0.64-17.95%789,64205-07C260618P00110000
105.00 P0.37-24.49%5013,68405-07C260618P00105000
100.00 P0.21-22.22%306,58705-07C260618P00100000
97.50 P0.19-9.52%31,58705-07C260618P00097500
95.00 P0.15-25.00%254,72305-07C260618P00095000
92.50 P0.18+28.57%12,45805-04C260618P00092500
90.00 P0.09-10.00%496,10805-07C260618P00090000
87.50 P0.08-60.00%132,48305-07C260618P00087500
85.00 P0.06-40.00%12,56005-07C260618P00085000
82.50 P0.11-15.38%22,92704-29C260618P00082500
80.00 P0.07-46.15%62,78705-07C260618P00080000
77.50 P0.06-40.00%13,88705-05C260618P00077500
75.00 P0.060.00%177,29105-04C260618P00075000
72.50 P0.050.00%642,69705-04C260618P00072500
70.00 P0.05-16.67%1412,15304-27C260618P00070000
67.50 P0.10+100.00%41,27704-24C260618P00067500
65.00 P0.01-83.33%3006,51904-28C260618P00065000
62.50 P0.05-54.55%297104-21C260618P00062500
60.00 P0.04-69.23%12,25804-30C260618P00060000
57.50 P0.08+166.67%1149904-20C260618P00057500
55.00 P0.01-95.65%104,82904-21C260618P00055000
52.50 P0.11-68.57%5438812-15C260618P00052500
50.00 P0.01-50.00%161,11405-04C260618P00050000
47.50 P0.10+100.00%141204-24C260618P00047500
45.00 P0.040.00%71,63605-07C260618P00045000
42.50 P0.12-33.33%152605-04C260618P00042500
40.00 P0.08+166.67%1213704-02C260618P00040000
37.50 P0.10-9.09%21,15905-06C260618P00037500
35.00 P0.06+50.00%4538301-12C260618P00035000
32.50 P0.06-91.67%210010-08C260618P00032500
30.00 P0.09+80.00%218804-10C260618P00030000


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