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
Sep 21, 2026 3:59:58 PM EDT
135.06USD+2.497%(+3.29)10,406,607
128.83Bid   140.44Ask   11.61Spread
Pre-market
Sep 21, 2026 9:19:30 AM EDT
133.60USD+1.389%(+1.83)28,314
After-hours
Sep 21, 2026 4:31:30 PM EDT
135.05USD-0.007%(-0.01)1,749,788
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,88319,4231,388106,378


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

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

Puts
Calls

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

Puts
Calls


C Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C0.24+118.18%216609-11C261218C00210000
200.00 C0.09+12.50%506309-01C261218C00200000
195.00 C0.12-58.62%114309-14C261218C00195000
190.00 C0.10-54.55%213309-18C261218C00190000
185.00 C0.31-11.43%2050909-15C261218C00185000
180.00 C0.20-20.00%6348209-18C261218C00180000
175.00 C0.48-25.00%5884909-14C261218C00175000
170.00 C0.43-20.37%21,02909-18C261218C00170000
165.00 C0.69-15.85%264409-18C261218C00165000
160.00 C1.02-17.07%21,94309-18C261218C00160000
155.00 C1.60-11.11%41,32509-18C261218C00155000
150.00 C2.27-14.98%126,52609-18C261218C00150000
145.00 C3.39-7.12%691,77409-18C261218C00145000
140.00 C4.95-10.00%323,83709-18C261218C00140000
135.00 C6.75-10.60%1051,96209-18C261218C00135000
130.00 C9.40-5.05%171,45009-18C261218C00130000
125.00 C13.15-12.45%1587109-18C261218C00125000
120.00 C16.19-2.76%21,19909-18C261218C00120000
115.00 C20.04-7.56%71,46809-18C261218C00115000
110.00 C22.92-16.38%441,42509-17C261218C00110000
105.00 C31.19-8.80%172609-16C261218C00105000
100.00 C33.30-2.72%151,34809-18C261218C00100000
97.50 C36.29-3.43%13725807-28C261218C00097500
95.00 C38.36-1.69%11,09709-18C261218C00095000
92.50 C37.73-7.59%515707-29C261218C00092500
90.00 C48.15+7.00%12,12709-14C261218C00090000
87.50 C50.40+9.30%136109-09C261218C00087500
85.00 C54.50+6.90%389309-11C261218C00085000
82.50 C50.25+1.76%110007-28C261218C00082500
80.00 C56.00+4.61%13,07509-15C261218C00080000
77.50 C55.60-0.45%54608-03C261218C00077500
75.00 C61.30+6.15%12,68609-14C261218C00075000
72.50 C64.50+7.59%72,14809-15C261218C00072500
70.00 C62.70-0.06%1152,86909-18C261218C00070000
67.50 C65.00+1.55%2534909-18C261218C00067500
65.00 C69.35+4.68%1186109-14C261218C00065000
62.50 C70.41+2.46%415808-03C261218C00062500
60.00 C74.35-3.77%121,53309-14C261218C00060000
57.50 C74.00-2.16%591709-18C261218C00057500
55.00 C79.50-3.58%329309-16C261218C00055000
52.50 C80.60-3.01%150407-31C261218C00052500
50.00 C83.44+0.54%514408-26C261218C00050000
47.50 C84.68-1.13%74708-31C261218C00047500
45.00 C87.95+23.01%1,72510307-31C261218C00045000
42.50 C96.54+6.91%119109-11C261218C00042500
40.00 C98.20-0.15%1556809-10C261218C00040000
37.50 C95.35+4.09%90020007-31C261218C00037500
35.00 C98.28-0.93%222209-17C261218C00035000
32.50 C61.80+32.90%2110-10C261218C00032500
30.00 C108.45+5.09%32608-04C261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0C261218P00210000
200.00 P00%0C261218P00200000
195.00 P00%0C261218P00195000
190.00 P00%0C261218P00190000
185.00 P00%0C261218P00185000
180.00 P42.820%1108-18C261218P00180000
175.00 P00%0C261218P00175000
170.00 P36.89+29.30%1208-28C261218P00170000
165.00 P00%0C261218P00165000
160.00 P27.90+13.46%12209-17C261218P00160000
155.00 P22.04+8.57%12308-19C261218P00155000
150.00 P16.25+5.18%234209-14C261218P00150000
145.00 P15.35+14.81%510609-17C261218P00145000
140.00 P11.90+12.37%6289209-17C261218P00140000
135.00 P9.15+5.41%861,40009-18C261218P00135000
130.00 P6.70+5.35%1472,43609-18C261218P00130000
125.00 P4.68+2.86%1,5135,15309-18C261218P00125000
120.00 P3.20+4.92%5425,32509-18C261218P00120000
115.00 P2.12+0.95%221,58209-18C261218P00115000
110.00 P1.35-11.18%214,20209-18C261218P00110000
105.00 P0.80-2.44%142,78309-16C261218P00105000
100.00 P0.59-1.67%81,87909-18C261218P00100000
97.50 P0.43-14.00%11,80909-17C261218P00097500
95.00 P0.36-7.69%52,05109-18C261218P00095000
92.50 P0.23-28.13%2049709-15C261218P00092500
90.00 P0.41+46.43%21,64209-18C261218P00090000
87.50 P0.24+41.18%3676909-15C261218P00087500
85.00 P0.170.00%81,05209-16C261218P00085000
82.50 P0.11-31.25%9926509-18C261218P00082500
80.00 P0.100.00%81,18909-18C261218P00080000
77.50 P0.07-46.15%169309-14C261218P00077500
75.00 P0.13+85.71%1277409-09C261218P00075000
72.50 P0.08-33.33%528008-28C261218P00072500
70.00 P0.04-20.00%190009-15C261218P00070000
67.50 P0.10-16.67%51,02008-21C261218P00067500
65.00 P0.05+66.67%407,77109-03C261218P00065000
62.50 P0.07-46.15%65,61308-11C261218P00062500
60.00 P0.04-20.00%710,98709-15C261218P00060000
57.50 P0.08-33.33%15,41607-07C261218P00057500
55.00 P0.15-59.46%107,87006-15C261218P00055000
52.50 P0.36-66.67%1002,61206-10C261218P00052500
50.00 P0.100.00%85,92307-29C261218P00050000
47.50 P0.01-85.71%205,06409-09C261218P00047500
45.00 P0.01-90.00%66,20408-26C261218P00045000
42.50 P0.100.00%13,22207-16C261218P00042500
40.00 P0.04+300.00%13,22408-24C261218P00040000
37.50 P0.01-50.00%4014707-29C261218P00037500
35.00 P0.26+1,200.00%61,46708-14C261218P00035000
32.50 P0.020.00%41,16208-12C261218P00032500
30.00 P0.01-50.00%51,99508-19C261218P00030000


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