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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9306,25375212,600


C Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

C Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

C Aug 21, 2026 Exp. - Max Pain @ $115.00

Puts
Calls


C Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.15-21.05%47405-01C260821C00185000
180.00 C0.20-52.38%18005-07C260821C00180000
175.00 C0.31-39.22%214304-29C260821C00175000
170.00 C0.48-40.74%55504-30C260821C00170000
165.00 C0.72-14.29%112204-29C260821C00165000
160.00 C1.10+13.40%418505-07C260821C00160000
155.00 C1.60+18.52%222905-07C260821C00155000
150.00 C2.55+12.33%744705-07C260821C00150000
145.00 C3.40-2.86%4678405-07C260821C00145000
140.00 C4.90+8.89%2741,69505-07C260821C00140000
135.00 C6.79+10.95%661,30105-07C260821C00135000
130.00 C9.16+11.03%1201,23805-07C260821C00130000
125.00 C11.90+9.98%1068005-07C260821C00125000
120.00 C15.31+11.35%1369105-07C260821C00120000
115.00 C17.97-3.07%271305-05C260821C00115000
110.00 C19.95-9.44%951405-04C260821C00110000
105.00 C25.20+3.70%123105-05C260821C00105000
100.00 C30.20-13.22%1017305-05C260821C00100000
97.50 C33.25+88.39%28205-01C260821C00097500
95.00 C37.01-1.31%613004-22C260821C00095000
92.50 C34.58-8.08%26205-04C260821C00092500
90.00 C39.65+2.19%21727005-01C260821C00090000
87.50 C37.60+41.25%304604-09C260821C00087500
85.00 C46.38+6.87%913005-07C260821C00085000
80.00 C47.45-9.83%13305-04C260821C00080000
75.00 C53.68-6.15%19204-30C260821C00075000
70.00 C57.85-4.14%13005-01C260821C00070000
65.00 C63.14+3.51%32404-14C260821C00065000
60.00 C49.83-11.10%252803-11C260821C00060000
55.00 C46.800%2111-11C260821C00055000
50.00 C47.980%2010-07C260821C00050000
47.50 C00%0C260821C00047500
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0C260821P00185000
180.00 P00%0C260821P00180000
175.00 P00%0C260821P00175000
170.00 P00%0C260821P00170000
165.00 P00%0C260821P00165000
160.00 P00%0C260821P00160000
155.00 P00%0C260821P00155000
150.00 P00%0C260821P00150000
145.00 P18.08+16.65%11105-07C260821P00145000
140.00 P14.00-9.68%507605-07C260821P00140000
135.00 P10.90-3.96%1323105-07C260821P00135000
130.00 P8.50-11.46%4043405-07C260821P00130000
125.00 P6.25-4.58%8455905-07C260821P00125000
120.00 P4.61-13.02%12569005-07C260821P00120000
115.00 P3.40-9.09%5487705-07C260821P00115000
110.00 P2.49-1.97%1196305-07C260821P00110000
105.00 P1.77-5.35%372705-07C260821P00105000
100.00 P1.09-13.49%14,18205-07C260821P00100000
97.50 P1.00-24.24%436105-06C260821P00097500
95.00 P0.81-11.96%1065805-07C260821P00095000
92.50 P0.90-4.26%1932605-04C260821P00092500
90.00 P0.60-22.08%131,32905-06C260821P00090000
87.50 P0.45-23.73%310205-06C260821P00087500
85.00 P0.43-14.00%245705-07C260821P00085000
80.00 P0.28-20.00%2024105-07C260821P00080000
75.00 P0.20-20.00%124105-07C260821P00075000
70.00 P0.20-16.67%50750604-29C260821P00070000
65.00 P0.22-40.54%19525304-20C260821P00065000
60.00 P0.26+62.50%13404-27C260821P00060000
55.00 P0.12-76.00%23004-22C260821P00055000
50.00 P0.10-72.97%12204-14C260821P00050000
47.50 P0.06-40.00%44204-30C260821P00047500


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