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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,01217,9294,00555,292


C Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

C Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

C Jun 17, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


C Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
195.00 C2.80+9.80%2705-06C270617C00195000
190.00 C3.00-3.23%11004-30C270617C00190000
185.00 C3.95+14.49%410605-07C270617C00185000
180.00 C4.15-2.35%18205-07C270617C00180000
175.00 C5.05-17.89%278405-06C270617C00175000
170.00 C6.25+5.93%3628605-07C270617C00170000
165.00 C7.15+9.66%3719305-07C270617C00165000
160.00 C8.18+6.93%437305-06C270617C00160000
155.00 C8.24-10.43%771,38505-04C270617C00155000
150.00 C11.03-1.96%21,46705-07C270617C00150000
145.00 C12.59+4.92%101,16305-07C270617C00145000
140.00 C14.30+3.55%12,83105-07C270617C00140000
135.00 C16.40+2.50%54,10305-06C270617C00135000
130.00 C19.00-3.31%145,83905-07C270617C00130000
125.00 C21.55-2.13%201,91605-07C270617C00125000
120.00 C24.00+3.45%213,38505-07C270617C00120000
115.00 C25.30-3.77%296005-04C270617C00115000
110.00 C30.85+6.01%87,74805-07C270617C00110000
105.00 C34.00+8.04%12,38905-06C270617C00105000
100.00 C36.74-7.48%13,95404-27C270617C00100000
97.50 C39.42-5.81%2014005-06C270617C00097500
95.00 C40.63-6.77%147904-24C270617C00095000
92.50 C46.00+5.77%113004-17C270617C00092500
90.00 C45.87+4.49%12,75605-07C270617C00090000
87.50 C29.90-12.19%518303-05C270617C00087500
85.00 C48.69-1.64%160104-28C270617C00085000
82.50 C52.20+16.00%138004-14C270617C00082500
80.00 C53.00-3.37%76,95605-07C270617C00080000
77.50 C54.61-2.93%271805-06C270617C00077500
75.00 C56.45-9.93%46,75304-24C270617C00075000
72.50 C61.05+0.08%234805-07C270617C00072500
70.00 C60.40-0.54%578604-30C270617C00070000
67.50 C65.05+1.45%19877305-07C270617C00067500
65.00 C66.28+3.64%155905-01C270617C00065000
62.50 C62.97+19.83%122404-08C270617C00062500
60.00 C70.61-3.92%11,67005-01C270617C00060000
57.50 C72.06+8.69%21904-30C270617C00057500
55.00 C75.50+1.68%1559405-01C270617C00055000
52.50 C63.82+12.72%12204-02C270617C00052500
50.00 C83.500.00%622904-20C270617C00050000
47.50 C87.00+15.28%12704-21C270617C00047500
45.00 C68.27+4.07%155003-23C270617C00045000
42.50 C92.00+14.71%128504-21C270617C00042500
40.00 C88.05-4.29%2009505-01C270617C00040000
37.50 C95.20+9.93%22504-20C270617C00037500
35.00 C92.35-5.77%1508205-01C270617C00035000
32.50 C100.30+0.53%4704-20C270617C00032500
30.00 C99.28+1.87%3926905-06C270617C00030000
Puts
StrikePriceChangeVolOILastContract Name
195.00 P00%0C270617P00195000
190.00 P00%0C270617P00190000
185.00 P00%0C270617P00185000
180.00 P00%0C270617P00180000
175.00 P00%0C270617P00175000
170.00 P00%0C270617P00170000
165.00 P39.97+3.66%12805-07C270617P00165000
160.00 P37.39-13.85%494904-29C270617P00160000
155.00 P32.23+2.48%11105-07C270617P00155000
150.00 P28.70-12.90%1704-28C270617P00150000
145.00 P29.70-6.46%1304-09C270617P00145000
140.00 P21.35-6.56%21605-07C270617P00140000
135.00 P18.55-7.94%99605-07C270617P00135000
130.00 P16.00-5.33%1193,79505-07C270617P00130000
125.00 P13.60-7.17%6847005-07C270617P00125000
120.00 P11.53-6.64%73,44705-07C270617P00120000
115.00 P10.45-3.24%741905-07C270617P00115000
110.00 P9.65+12.87%75,87104-24C270617P00110000
105.00 P7.25-9.38%231,03004-20C270617P00105000
100.00 P6.75+4.65%1406,56705-04C270617P00100000
97.50 P5.80+5.45%20570404-22C270617P00097500
95.00 P5.00-10.71%351,42005-07C270617P00095000
92.50 P5.20+8.33%945604-24C270617P00092500
90.00 P3.98-11.56%31,82305-06C270617P00090000
87.50 P4.85-31.30%117304-13C270617P00087500
85.00 P3.28-13.68%31,17405-06C270617P00085000
82.50 P3.10-10.14%145405-01C270617P00082500
80.00 P2.72-12.82%13,06005-06C270617P00080000
77.50 P2.40-15.79%222005-07C270617P00077500
75.00 P2.65+6.00%21,31204-23C270617P00075000
72.50 P1.87-12.21%393605-06C270617P00072500
70.00 P2.00-6.98%21,78904-28C270617P00070000
67.50 P1.87-6.50%277204-15C270617P00067500
65.00 P1.55+10.71%221,39505-04C270617P00065000
62.50 P2.91+23.31%2921503-31C270617P00062500
60.00 P1.36-9.33%17,19304-16C270617P00060000
57.50 P1.00-45.05%261,28004-21C270617P00057500
55.00 P0.89-15.24%12,36605-01C270617P00055000
52.50 P1.49-11.83%41604-06C270617P00052500
50.00 P0.90-37.93%17,76704-16C270617P00050000
47.50 P0.56-29.11%12,02405-05C270617P00047500
45.00 P0.67-34.31%117305-05C270617P00045000
42.50 P0.86+48.28%21403-26C270617P00042500
40.00 P0.90+18.42%18603-27C270617P00040000
37.50 P0.80+45.45%45903-27C270617P00037500
35.00 P0.28-44.00%6232704-28C270617P00035000
32.50 P0.50+78.57%110803-18C270617P00032500
30.00 P0.21-34.38%117204-21C270617P00030000


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