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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,25812,2611,65163,117


C Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

C Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Jul 17, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


C Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.21-58.82%101101-28C260717C00185000
180.00 C0.16-23.81%25404-20C260717C00180000
175.00 C0.20-74.03%2604-22C260717C00175000
170.00 C0.16-20.00%214105-07C260717C00170000
165.00 C0.300.00%512405-07C260717C00165000
160.00 C0.52-5.45%921205-07C260717C00160000
155.00 C0.80-6.98%4522905-07C260717C00155000
150.00 C1.40+3.70%3102,61105-07C260717C00150000
145.00 C2.28+10.14%1253,05705-07C260717C00145000
140.00 C3.60+12.50%351,48705-07C260717C00140000
135.00 C5.40+12.97%1571,69705-07C260717C00135000
130.00 C7.62+14.59%2512,63205-07C260717C00130000
125.00 C10.40+10.64%532,67405-07C260717C00125000
120.00 C13.67+9.27%1323,77105-07C260717C00120000
115.00 C17.95+8.79%581,05405-06C260717C00115000
110.00 C20.18-3.07%12,01305-07C260717C00110000
105.00 C26.85+14.74%333905-07C260717C00105000
100.00 C29.89+11.03%132,57605-06C260717C00100000
97.50 C31.82+110.17%1044004-30C260717C00097500
95.00 C33.91+0.03%11,88105-07C260717C00095000
92.50 C40.97+4.68%1537404-20C260717C00092500
90.00 C39.00+1.56%12,21405-07C260717C00090000
87.50 C41.03+69.90%349604-30C260717C00087500
85.00 C45.60+35.96%111,80104-14C260717C00085000
82.50 C47.10+48.25%221505-01C260717C00082500
80.00 C48.50-4.06%3210,84204-30C260717C00080000
77.50 C52.81-1.01%172605-07C260717C00077500
75.00 C55.25+3.46%67,00105-06C260717C00075000
72.50 C55.15-3.19%5045705-01C260717C00072500
70.00 C58.80+1.87%342505-05C260717C00070000
67.50 C60.34-1.07%135305-01C260717C00067500
65.00 C63.79+0.33%197005-01C260717C00065000
62.50 C67.41+22.14%145005-01C260717C00062500
60.00 C67.83-5.07%119805-01C260717C00060000
57.50 C47.90-17.53%119803-06C260717C00057500
55.00 C53.00-7.02%1366503-27C260717C00055000
52.50 C75.00+46.20%565505-01C260717C00052500
50.00 C79.05+1.87%5505-06C260717C00050000
47.50 C80.25+103.99%151405-01C260717C00047500
45.00 C53.49+52.39%1811-07C260717C00045000
42.50 C84.09+27.99%3305-04C260717C00042500
40.00 C89.03+2.94%62805-06C260717C00040000
37.50 C77.49+167.67%30501-30C260717C00037500
35.00 C93.00+14.25%5505-01C260717C00035000
32.50 C00%0C260717C00032500
30.00 C85.60+24.15%5201-30C260717C00030000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0C260717P00185000
180.00 P00%0C260717P00180000
175.00 P00%0C260717P00175000
170.00 P00%0C260717P00170000
165.00 P37.23-3.05%1104-27C260717P00165000
160.00 P00%0C260717P00160000
155.00 P00%0C260717P00155000
150.00 P20.00-38.20%2204-17C260717P00150000
145.00 P15.45-16.21%152204-20C260717P00145000
140.00 P13.19-8.08%24905-06C260717P00140000
135.00 P11.20-4.19%167805-05C260717P00135000
130.00 P7.00-10.83%9689905-07C260717P00130000
125.00 P5.05-8.18%431,15305-07C260717P00125000
120.00 P3.32-11.94%1381,76205-07C260717P00120000
115.00 P2.18-14.17%251,97305-07C260717P00115000
110.00 P1.42-14.97%201,39805-07C260717P00110000
105.00 P0.92-15.60%302,20605-07C260717P00105000
100.00 P0.59-9.23%252,33405-07C260717P00100000
97.50 P0.53-13.11%153,75605-06C260717P00097500
95.00 P0.44-4.35%796905-06C260717P00095000
92.50 P0.610.00%524904-27C260717P00092500
90.00 P0.28-6.67%21,00305-07C260717P00090000
87.50 P0.36-14.29%2534104-29C260717P00087500
85.00 P0.25-37.50%22,85405-01C260717P00085000
82.50 P0.33-13.16%5021304-17C260717P00082500
80.00 P0.17-39.29%21,31304-30C260717P00080000
77.50 P0.19-9.52%159405-04C260717P00077500
75.00 P0.10-52.38%36,19305-07C260717P00075000
72.50 P0.06-25.00%51,45405-07C260717P00072500
70.00 P0.09-35.71%159105-05C260717P00070000
67.50 P0.29-42.00%3911,38704-09C260717P00067500
65.00 P0.07-41.67%257505-01C260717P00065000
62.50 P0.33-49.23%365004-06C260717P00062500
60.00 P0.070.00%46,58604-30C260717P00060000
57.50 P0.35-14.63%21,16503-23C260717P00057500
55.00 P0.15-34.78%1,20011,30404-09C260717P00055000
52.50 P0.28+3.70%41,56203-18C260717P00052500
50.00 P0.01-66.67%51,92605-07C260717P00050000
47.50 P0.08-74.19%192204-09C260717P00047500
45.00 P0.20-20.00%1001,56503-20C260717P00045000
42.50 P0.03-85.71%888804-14C260717P00042500
40.00 P0.18-5.26%113703-06C260717P00040000
37.50 P0.25+108.33%11,00803-12C260717P00037500
35.00 P0.78-32.17%587802-13C260717P00035000
32.50 P0.84+394.12%54402-13C260717P00032500
30.00 P0.010.00%32,16405-07C260717P00030000


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