Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

C
Citigroup Inc.
stock NYSE

Market Open
Aug 7, 2026 1:58:49 PM EDT
134.54USD+0.534%(+0.71)2,588,947
134.53Bid   134.55Ask   0.02Spread
Pre-market
Aug 6, 2026 9:28:30 AM EDT
138.81USD+0.850%(+1.17)0
After-hours
Aug 6, 2026 4:50:30 PM EDT
133.74USD-0.065%(-0.09)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
59,09633,7024,115171,918


C Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

C Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

C Jan 15, 2027 Exp. - Max Pain @ $105.00

Puts
Calls


C Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.22+37.50%106908-06C270115C00220000
210.00 C0.30-25.00%111307-21C270115C00210000
200.00 C0.50+4.17%111908-04C270115C00200000
195.00 C0.54-6.90%216508-03C270115C00195000
190.00 C0.87+26.09%123308-04C270115C00190000
185.00 C0.93+17.72%1253207-31C270115C00185000
180.00 C1.65+5.10%1178408-05C270115C00180000
175.00 C1.53-30.45%211,08808-06C270115C00175000
170.00 C2.13-24.20%141,19208-06C270115C00170000
165.00 C2.77-22.41%143,87208-06C270115C00165000
160.00 C3.65-19.78%123,42908-06C270115C00160000
155.00 C4.70-21.67%233,08208-06C270115C00155000
150.00 C5.71-23.25%707,63108-06C270115C00150000
145.00 C7.30-20.22%1315,10908-06C270115C00145000
140.00 C9.85-15.09%554,78208-06C270115C00140000
135.00 C12.45-11.13%51,50208-06C270115C00135000
130.00 C14.19-16.18%453,42308-06C270115C00130000
125.00 C17.91-10.90%23,08308-06C270115C00125000
120.00 C20.45-13.35%545,76008-06C270115C00120000
115.00 C28.40+6.65%64,54808-05C270115C00115000
110.00 C30.00-8.81%42,54908-06C270115C00110000
105.00 C33.20-9.29%302,78408-06C270115C00105000
100.00 C37.38-7.13%65,02108-06C270115C00100000
97.50 C40.50+7.46%12,37708-06C270115C00097500
95.00 C42.00-7.75%23,68708-06C270115C00095000
92.50 C42.14-3.68%41,99007-31C270115C00092500
90.00 C44.00-2.05%54,37008-03C270115C00090000
87.50 C42.50-9.38%246807-29C270115C00087500
85.00 C48.10-3.12%681,11708-03C270115C00085000
82.50 C57.00+11.72%1028808-04C270115C00082500
80.00 C56.78+3.20%14,46908-06C270115C00080000
77.50 C62.00+10.03%1043108-04C270115C00077500
75.00 C53.99-6.51%3069107-29C270115C00075000
72.50 C57.35-7.41%252807-29C270115C00072500
70.00 C63.00-11.89%11,22308-03C270115C00070000
67.50 C65.81+6.92%142407-31C270115C00067500
65.00 C70.17+3.27%22,26807-27C270115C00065000
62.50 C70.00+25.90%183807-28C270115C00062500
60.00 C73.77-0.74%23,30707-22C270115C00060000
57.50 C82.23+11.53%277207-08C270115C00057500
55.00 C78.15+6.07%31,79107-31C270115C00055000
52.50 C59.71+8.86%138201-14C270115C00052500
50.00 C82.50-1.20%5036308-03C270115C00050000
47.50 C85.50+28.19%401607-31C270115C00047500
45.00 C88.35+22.17%20107-31C270115C00045000
42.50 C66.97-10.54%4803-19C270115C00042500
40.00 C98.08+5.58%219208-04C270115C00040000
37.50 C95.85-9.23%150207-31C270115C00037500
35.00 C103.00+5.05%72308-04C270115C00035000
32.50 C100.70-11.12%10107-31C270115C00032500
30.00 C108.40+5.04%1108-05C270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0C270115P00220000
210.00 P00%0C270115P00210000
200.00 P00%0C270115P00200000
195.00 P00%0C270115P00195000
190.00 P00%0C270115P00190000
185.00 P00%0C270115P00185000
180.00 P00%0C270115P00180000
175.00 P32.000%16015906-25C270115P00175000
170.00 P37.79+32.64%199608-03C270115P00170000
165.00 P24.50-54.55%303006-25C270115P00165000
160.00 P30.60+4.37%555707-30C270115P00160000
155.00 P26.40+32.00%13514907-30C270115P00155000
150.00 P19.29-9.10%1515508-06C270115P00150000
145.00 P14.70-20.67%11,65608-04C270115P00145000
140.00 P12.75+10.39%193408-06C270115P00140000
135.00 P10.73+17.91%3887908-06C270115P00135000
130.00 P8.05+15.00%327,59208-06C270115P00130000
125.00 P6.20+11.71%299,99608-06C270115P00125000
120.00 P4.30+2.38%13,73008-06C270115P00120000
115.00 P3.40+8.63%1036,30108-06C270115P00115000
110.00 P2.52+10.04%277,52308-06C270115P00110000
105.00 P1.85+10.12%205,04508-06C270115P00105000
100.00 P1.28-7.25%119,28308-05C270115P00100000
97.50 P1.46-8.75%55,00208-03C270115P00097500
95.00 P0.98-7.55%26,20008-06C270115P00095000
92.50 P1.22-1.61%2072307-22C270115P00092500
90.00 P0.71-5.33%1211,12108-06C270115P00090000
87.50 P0.61-34.41%181,79708-06C270115P00087500
85.00 P0.50-16.67%312,26508-05C270115P00085000
82.50 P0.70-4.11%33,93407-27C270115P00082500
80.00 P0.45-35.71%114,28908-04C270115P00080000
77.50 P0.62+29.17%11,57007-29C270115P00077500
75.00 P0.42-6.67%16,28507-31C270115P00075000
72.50 P0.47+4.44%169007-29C270115P00072500
70.00 P0.20-16.67%1510,47808-06C270115P00070000
67.50 P0.26-13.33%103,27508-03C270115P00067500
65.00 P0.25-10.71%32,82807-13C270115P00065000
62.50 P0.11-54.17%52,64408-06C270115P00062500
60.00 P0.17+13.33%25,21207-31C270115P00060000
57.50 P0.10-37.50%14,36908-06C270115P00057500
55.00 P0.24+100.00%23,05707-31C270115P00055000
52.50 P0.11-73.17%11,60006-17C270115P00052500
50.00 P0.11+10.00%15,26507-30C270115P00050000
47.50 P0.080.00%116407-31C270115P00047500
45.00 P0.17-73.02%21,95806-24C270115P00045000
42.50 P0.10+66.67%21,16706-23C270115P00042500
40.00 P0.03-81.25%1172508-05C270115P00040000
37.50 P0.180.00%115205-28C270115P00037500
35.00 P0.13+116.67%179707-23C270115P00035000
32.50 P0.03-85.00%51,98106-29C270115P00032500
30.00 P0.02-33.33%12,90007-30C270115P00030000


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