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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,34012,94929595,140


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 @ $80.00

Puts
Calls


C Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.90-10.00%103604-28C261218C00195000
190.00 C0.960%252505-07C261218C00190000
185.00 C1.40-8.50%145804-23C261218C00185000
180.00 C1.44-16.28%4516105-07C261218C00180000
175.00 C1.60-17.95%151305-04C261218C00175000
170.00 C2.13-14.46%164905-07C261218C00170000
165.00 C3.07+9.25%145805-06C261218C00165000
160.00 C3.80+25.41%11,05005-06C261218C00160000
155.00 C4.85+11.49%274105-07C261218C00155000
150.00 C4.85-12.61%1554,77705-04C261218C00150000
145.00 C7.15+2.14%767805-07C261218C00145000
140.00 C8.85+2.55%292305-07C261218C00140000
135.00 C11.38+7.36%111,02705-07C261218C00135000
130.00 C14.32+7.27%11,45305-07C261218C00130000
125.00 C17.07+7.83%153505-07C261218C00125000
120.00 C19.75+6.07%11,18805-07C261218C00120000
115.00 C22.96+4.46%31,44305-01C261218C00115000
110.00 C25.25+12.22%11,50105-06C261218C00110000
105.00 C28.92-4.71%151605-06C261218C00105000
100.00 C33.88+2.67%51,42605-07C261218C00100000
97.50 C25.11+0.08%358804-02C261218C00097500
95.00 C37.55+2.54%41,09905-05C261218C00095000
92.50 C41.68+0.31%444204-22C261218C00092500
90.00 C41.84-10.50%12,14204-28C261218C00090000
87.50 C41.65-4.03%170105-04C261218C00087500
85.00 C42.05-1.64%392104-13C261218C00085000
82.50 C49.38+47.18%19905-01C261218C00082500
80.00 C51.60+3.41%53,11105-01C261218C00080000
77.50 C52.75+0.48%16104-27C261218C00077500
75.00 C57.21-2.62%212,71405-01C261218C00075000
72.50 C40.43-14.07%12,14902-27C261218C00072500
70.00 C61.80-3.65%123,11104-22C261218C00070000
67.50 C62.03+12.74%139804-27C261218C00067500
65.00 C64.03-5.14%578804-30C261218C00065000
62.50 C66.00-0.68%216105-01C261218C00062500
60.00 C68.20-0.44%61,53705-01C261218C00060000
57.50 C70.24+2.47%21,08605-01C261218C00057500
55.00 C73.00-6.48%280205-01C261218C00055000
52.50 C74.65-7.04%335204-29C261218C00052500
50.00 C79.87-1.10%275805-01C261218C00050000
47.50 C72.63+34.95%111502-04C261218C00047500
45.00 C71.50+1.20%548102-02C261218C00045000
42.50 C84.89+17.09%1,50051905-01C261218C00042500
40.00 C89.78+2.24%5754905-06C261218C00040000
37.50 C91.60+1.41%2320005-06C261218C00037500
35.00 C94.05+1.31%9080705-06C261218C00035000
32.50 C61.80+32.90%2110-10C261218C00032500
30.00 C99.53+0.26%33905-07C261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0C261218P00195000
190.00 P00%0C261218P00190000
185.00 P00%0C261218P00185000
180.00 P00%0C261218P00180000
175.00 P00%0C261218P00175000
170.00 P00%0C261218P00170000
165.00 P00%0C261218P00165000
160.00 P30.49-6.53%152504-17C261218P00160000
155.00 P28.040%3305-07C261218P00155000
150.00 P37.00+5.84%5401-27C261218P00150000
145.00 P49.270%2010-09C261218P00145000
140.00 P18.45+6.03%2904-22C261218P00140000
135.00 P15.10-7.87%242805-06C261218P00135000
130.00 P12.17-3.79%1422605-07C261218P00130000
125.00 P9.85-3.43%327305-07C261218P00125000
120.00 P8.11-1.70%25,94705-07C261218P00120000
115.00 P6.60-14.29%2062605-06C261218P00115000
110.00 P5.20-16.80%1,0833,58905-07C261218P00110000
105.00 P4.45-7.29%41,63005-05C261218P00105000
100.00 P3.15-12.50%11,34605-07C261218P00100000
97.50 P3.70+2.21%966104-29C261218P00097500
95.00 P2.70-9.70%298205-06C261218P00095000
92.50 P2.78+3.35%948504-29C261218P00092500
90.00 P2.00-20.63%11,01705-06C261218P00090000
87.50 P2.15-4.44%375004-16C261218P00087500
85.00 P1.45-13.69%4001,17905-06C261218P00085000
82.50 P1.50-7.98%316505-01C261218P00082500
80.00 P1.17-3.31%21,28605-07C261218P00080000
77.50 P1.06-20.90%1064305-06C261218P00077500
75.00 P0.98-17.65%4584705-07C261218P00075000
72.50 P1.10-9.09%135204-17C261218P00072500
70.00 P0.670.00%201,07605-07C261218P00070000
67.50 P0.80-5.88%151,02004-30C261218P00067500
65.00 P0.56-3.45%13810,80105-06C261218P00065000
62.50 P0.49-30.00%25,33005-06C261218P00062500
60.00 P0.36-10.00%410,81505-07C261218P00060000
57.50 P0.46-16.36%15,42204-30C261218P00057500
55.00 P0.37-15.91%17,87604-23C261218P00055000
52.50 P1.08+35.00%332,51203-30C261218P00052500
50.00 P0.35+20.69%15,95905-04C261218P00050000
47.50 P0.200.00%15,07005-06C261218P00047500
45.00 P0.21-36.36%16,19804-30C261218P00045000
42.50 P0.19-20.83%13,15204-30C261218P00042500
40.00 P0.16-27.27%23,21605-06C261218P00040000
37.50 P0.29-14.71%111904-07C261218P00037500
35.00 P0.37+94.74%301,61703-25C261218P00035000
32.50 P0.14-26.32%11,20104-24C261218P00032500
30.00 P0.17+41.67%21,97805-05C261218P00030000


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