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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
59,07128,0276,732156,577


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 @ $100.00

Puts
Calls


C Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C0.97+6.59%289105-06C270115C00195000
190.00 C1.620%505004-17C270115C00190000
185.00 C1.32-10.20%144605-04C270115C00185000
180.00 C1.86-5.10%529205-06C270115C00180000
175.00 C2.49+13.70%671605-06C270115C00175000
170.00 C2.71-2.17%174305-07C270115C00170000
165.00 C3.75+10.29%5202,00405-07C270115C00165000
160.00 C4.70+9.30%382,33805-07C270115C00160000
155.00 C5.09-8.29%160405-07C270115C00155000
150.00 C6.85+7.03%658,96605-07C270115C00150000
145.00 C8.40+4.74%1093,66205-07C270115C00145000
140.00 C10.30+0.98%543,98705-07C270115C00140000
135.00 C12.34+7.03%491,09105-07C270115C00135000
130.00 C14.95+5.80%213,03705-07C270115C00130000
125.00 C17.00+1.31%213,13605-07C270115C00125000
120.00 C20.55+9.31%25,96305-07C270115C00120000
115.00 C23.25+11.24%24,56405-07C270115C00115000
110.00 C26.85-5.36%293,31205-07C270115C00110000
105.00 C31.40+5.97%52,71505-07C270115C00105000
100.00 C34.86-0.40%175,06805-07C270115C00100000
97.50 C37.00+2.64%22,45005-07C270115C00097500
95.00 C40.82+6.30%13,72805-06C270115C00095000
92.50 C39.83+2.26%12,23704-30C270115C00092500
90.00 C45.07+12.68%15,59205-06C270115C00090000
87.50 C44.15-5.05%145005-05C270115C00087500
85.00 C45.50-9.54%561,48805-01C270115C00085000
82.50 C49.25+2.18%132205-01C270115C00082500
80.00 C50.520.00%64,41205-05C270115C00080000
77.50 C52.60-1.48%144604-30C270115C00077500
75.00 C57.16-0.33%172904-16C270115C00075000
72.50 C57.44-7.35%153705-01C270115C00072500
70.00 C58.00-5.01%11,23605-04C270115C00070000
67.50 C62.33+0.69%143505-01C270115C00067500
65.00 C61.40-3.31%62,27605-04C270115C00065000
62.50 C55.60-6.40%183902-18C270115C00062500
60.00 C68.71+2.55%13,32805-07C270115C00060000
57.50 C77.53+46.01%177604-21C270115C00057500
55.00 C74.90+18.87%151,79305-01C270115C00055000
52.50 C59.71+8.86%138201-14C270115C00052500
50.00 C78.62-1.88%942705-01C270115C00050000
47.50 C66.70-9.86%13201-23C270115C00047500
45.00 C72.32+27.89%12701-13C270115C00045000
42.50 C66.97-10.54%4803-19C270115C00042500
40.00 C87.75-3.57%1,57028405-01C270115C00040000
37.50 C89.95-7.46%3403205-01C270115C00037500
35.00 C94.35+2.11%23105-06C270115C00035000
32.50 C95.00-5.19%1201305-01C270115C00032500
30.00 C99.35+1.90%2305-06C270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0C270115P00195000
190.00 P00%0C270115P00190000
185.00 P00%0C270115P00185000
180.00 P00%0C270115P00180000
175.00 P00%0C270115P00175000
170.00 P42.280%767604-28C270115P00170000
165.00 P53.900%4003-03C270115P00165000
160.00 P00%0C270115P00160000
155.00 P32.16-9.92%2205-04C270115P00155000
150.00 P28.23+2.84%41005-04C270115P00150000
145.00 P24.60-9.16%181405-04C270115P00145000
140.00 P21.24+5.67%178905-04C270115P00140000
135.00 P15.40-4.94%619205-07C270115P00135000
130.00 P12.60-5.97%696,34905-07C270115P00130000
125.00 P10.75-2.71%49,57905-07C270115P00125000
120.00 P8.80-15.38%343,63005-07C270115P00120000
115.00 P7.10-6.21%134,89905-07C270115P00115000
110.00 P5.72-6.99%7553,80605-07C270115P00110000
105.00 P4.55-9.00%303,10505-07C270115P00105000
100.00 P3.65-1.35%1020,37205-07C270115P00100000
97.50 P3.20-18.99%104,63505-07C270115P00097500
95.00 P2.85-17.87%106,20305-07C270115P00095000
92.50 P2.53-19.94%1677705-07C270115P00092500
90.00 P2.24-1.32%52211,11505-07C270115P00090000
87.50 P2.01-18.95%11,79605-06C270115P00087500
85.00 P1.73-20.64%3512,67905-07C270115P00085000
82.50 P1.95+1.04%13,93505-04C270115P00082500
80.00 P1.35-6.90%613,77005-07C270115P00080000
77.50 P1.29-10.42%178205-07C270115P00077500
75.00 P1.20-9.77%17,27305-05C270115P00075000
72.50 P1.10-14.06%870105-01C270115P00072500
70.00 P0.85-26.72%4510,47105-06C270115P00070000
67.50 P0.90-14.29%13,29104-30C270115P00067500
65.00 P0.910.00%32,90004-27C270115P00065000
62.50 P0.59-49.14%712,34205-06C270115P00062500
60.00 P0.49-10.91%374,98305-06C270115P00060000
57.50 P0.60-3.23%14,37004-20C270115P00057500
55.00 P0.39-15.22%103,05705-06C270115P00055000
52.50 P0.73+4.29%293104-09C270115P00052500
50.00 P0.26-23.53%25,34404-24C270115P00050000
47.50 P0.31-11.43%115404-30C270115P00047500
45.00 P0.63+90.91%51,95804-23C270115P00045000
42.50 P0.68-2.86%151,15903-13C270115P00042500
40.00 P0.15-6.25%9870805-06C270115P00040000
37.50 P0.13-40.91%6015405-07C270115P00037500
35.00 P0.20+81.82%380904-30C270115P00035000
32.50 P0.12-20.00%61,98904-22C270115P00032500
30.00 P0.18+157.14%22,90005-06C270115P00030000


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