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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,42011,3251,11935,974


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

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

Puts
Calls

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

Puts
Calls


C Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.31-20.51%3030305-07C260918C00185000
180.00 C00%0C260918C00180000
175.00 C0.48-47.83%16018405-05C260918C00175000
170.00 C0.98-25.76%1311104-28C260918C00170000
165.00 C1.04-7.14%125205-07C260918C00165000
160.00 C1.56-1.27%139105-07C260918C00160000
155.00 C2.50+13.64%1684405-07C260918C00155000
150.00 C3.25+8.33%661,90305-07C260918C00150000
145.00 C4.69+11.67%599605-07C260918C00145000
140.00 C6.30+4.13%131,07305-07C260918C00140000
135.00 C8.10+9.46%113,18005-07C260918C00135000
130.00 C10.300.00%182,08805-07C260918C00130000
125.00 C13.05-2.25%11,34405-07C260918C00125000
120.00 C15.50+4.80%333,17405-05C260918C00120000
115.00 C18.64-2.00%21,98805-05C260918C00115000
110.00 C23.10+7.59%12,66405-06C260918C00110000
105.00 C28.00+6.46%11,08605-07C260918C00105000
100.00 C32.63+1.78%21,85705-07C260918C00100000
97.50 C34.88+1.93%21,72905-07C260918C00097500
95.00 C32.85-4.98%4750905-04C260918C00095000
92.50 C39.44+1.65%21,45605-07C260918C00092500
90.00 C37.35-4.52%4831505-04C260918C00090000
87.50 C44.09+1.68%294905-07C260918C00087500
85.00 C41.99-3.94%4739505-04C260918C00085000
82.50 C46.53-9.03%4156504-23C260918C00082500
80.00 C53.00+51.43%219604-22C260918C00080000
77.50 C53.02+3.13%511505-01C260918C00077500
75.00 C54.95+1.80%2210705-01C260918C00075000
72.50 C56.41-0.16%159705-01C260918C00072500
70.00 C60.44+30.82%416005-07C260918C00070000
67.50 C42.17+22.69%1203-16C260918C00067500
65.00 C63.95+57.32%5010504-27C260918C00065000
60.00 C61.80+48.06%35501-07C260918C00060000
55.00 C73.61+0.86%1304-30C260918C00055000
50.00 C61.85+32.78%2102-12C260918C00050000
47.50 C49.55+28.10%4210-13C260918C00047500
45.00 C73.58+31.28%83601-16C260918C00045000
42.50 C00%0C260918C00042500
40.00 C00%0C260918C00040000
37.50 C90.25+21.71%651005-01C260918C00037500
Puts
StrikePriceChangeVolOILastContract Name
185.00 P00%0C260918P00185000
180.00 P00%0C260918P00180000
175.00 P00%0C260918P00175000
170.00 P00%0C260918P00170000
165.00 P00%0C260918P00165000
160.00 P00%0C260918P00160000
155.00 P39.410%2102-02C260918P00155000
150.00 P24.85+13.99%51404-29C260918P00150000
145.00 P20.30+21.56%7904-27C260918P00145000
140.00 P15.85-5.37%14005-01C260918P00140000
135.00 P13.45-5.28%135105-05C260918P00135000
130.00 P9.50-2.56%1970405-07C260918P00130000
125.00 P7.05-12.31%3341705-07C260918P00125000
120.00 P5.70-6.40%1701,55005-07C260918P00120000
115.00 P4.05-3.57%1021,18805-07C260918P00115000
110.00 P3.00-7.69%752,86205-07C260918P00110000
105.00 P2.26-8.87%964,90605-07C260918P00105000
100.00 P1.64-12.30%27,61505-06C260918P00100000
97.50 P1.32-28.65%3901,01305-07C260918P00097500
95.00 P1.19-10.53%241,90805-06C260918P00095000
92.50 P1.01-21.09%149305-06C260918P00092500
90.00 P0.90-4.26%1023,20605-06C260918P00090000
87.50 P0.70-10.26%634405-07C260918P00087500
85.00 P0.68-11.69%281,56605-05C260918P00085000
82.50 P0.51-12.07%294905-06C260918P00082500
80.00 P0.550.00%31,28205-04C260918P00080000
77.50 P0.60-6.25%31,36604-27C260918P00077500
75.00 P0.55+1.85%266904-22C260918P00075000
72.50 P0.79-9.20%142104-13C260918P00072500
70.00 P0.32-5.88%31,22304-29C260918P00070000
67.50 P0.28-26.32%15531104-29C260918P00067500
65.00 P0.21-16.00%11,63305-01C260918P00065000
60.00 P0.13-38.10%142505-01C260918P00060000
55.00 P0.17-71.19%27704-22C260918P00055000
50.00 P0.18-28.00%33304-15C260918P00050000
47.50 P0.09-78.05%72504-14C260918P00047500
45.00 P0.40-34.43%20909-23C260918P00045000
42.50 P0.37+76.19%17003-12C260918P00042500
40.00 P0.42-10.64%22410-22C260918P00040000
37.50 P0.030.00%1038905-06C260918P00037500


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