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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,32016,4241,46872,048


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 @ $105.00

Puts
Calls


C Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.61-15.28%3232809-18C270617C00220000
210.00 C0.93-1.06%64509-17C270617C00210000
200.00 C1.77+22.07%1015909-10C270617C00200000
195.00 C1.78+22.76%114009-03C270617C00195000
190.00 C2.02-9.42%512109-16C270617C00190000
185.00 C2.67-27.84%119709-03C270617C00185000
180.00 C2.51-13.15%152709-18C270617C00180000
175.00 C3.05+1.67%165009-18C270617C00175000
170.00 C3.70+1.37%641,73909-18C270617C00170000
165.00 C4.60+4.55%154109-18C270617C00165000
160.00 C5.50+1.85%31,06409-18C270617C00160000
155.00 C6.83-14.63%152,17709-18C270617C00155000
150.00 C8.15-4.34%1,5373,84909-18C270617C00150000
145.00 C9.86-5.83%822,06709-18C270617C00145000
140.00 C11.65-5.67%42,82009-18C270617C00140000
135.00 C13.91-2.73%835,21509-18C270617C00135000
130.00 C16.41-3.47%441,70109-18C270617C00130000
125.00 C19.14-4.87%101,95109-18C270617C00125000
120.00 C22.35-0.22%13,36409-18C270617C00120000
115.00 C25.50-4.92%199509-18C270617C00115000
110.00 C28.90+1.12%17,78809-18C270617C00110000
105.00 C32.65-3.12%32,40609-18C270617C00105000
100.00 C38.40-11.17%22,12009-16C270617C00100000
97.50 C37.90-16.76%114407-20C270617C00097500
95.00 C40.27-0.05%251409-16C270617C00095000
92.50 C40.23-12.54%1113007-29C270617C00092500
90.00 C50.58-0.47%1,0002,08809-10C270617C00090000
87.50 C52.65+10.54%4527809-10C270617C00087500
85.00 C50.88+4.91%159808-26C270617C00085000
82.50 C50.50+7.47%438008-21C270617C00082500
80.00 C54.18-8.17%26,33209-18C270617C00080000
77.50 C57.55-14.78%271807-31C270617C00077500
75.00 C58.33-1.72%16,72408-31C270617C00075000
72.50 C60.65-19.19%534407-30C270617C00072500
70.00 C63.52-0.80%277309-18C270617C00070000
67.50 C71.49+1.88%164809-10C270617C00067500
65.00 C73.90+0.53%155309-09C270617C00065000
62.50 C69.99-0.65%122409-16C270617C00062500
60.00 C73.50-4.55%231,60609-17C270617C00060000
57.50 C71.72-13.15%12107-29C270617C00057500
55.00 C82.03+8.71%260008-04C270617C00055000
52.50 C63.82+12.72%12204-02C270617C00052500
50.00 C83.13-7.27%122507-14C270617C00050000
47.50 C96.65+11.09%22606-24C270617C00047500
45.00 C87.30-15.20%15016007-31C270617C00045000
42.50 C92.00+14.71%128504-21C270617C00042500
40.00 C98.50+6.31%42908-04C270617C00040000
37.50 C100.98+5.30%11808-04C270617C00037500
35.00 C98.70-6.45%2507407-31C270617C00035000
32.50 C101.00-1.27%25507-31C270617C00032500
30.00 C108.00+2.37%326109-10C270617C00030000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0C270617P00220000
210.00 P00%0C270617P00210000
200.00 P00%0C270617P00200000
195.00 P00%0C270617P00195000
190.00 P00%0C270617P00190000
185.00 P00%0C270617P00185000
180.00 P40.450%2106-29C270617P00180000
175.00 P00%0C270617P00175000
170.00 P34.50+5.18%82007-02C270617P00170000
165.00 P33.70+15.21%33809-01C270617P00165000
160.00 P27.10-1.28%2610008-13C270617P00160000
155.00 P25.77-4.38%310309-01C270617P00155000
150.00 P22.25-2.41%112009-02C270617P00150000
145.00 P20.10+8.88%149609-18C270617P00145000
140.00 P16.80+1.08%4059009-18C270617P00140000
135.00 P14.15+1.43%267609-18C270617P00135000
130.00 P11.80+4.15%16,21909-18C270617P00130000
125.00 P9.30+3.91%12,45609-17C270617P00125000
120.00 P7.70+1.72%227,11609-18C270617P00120000
115.00 P6.07+6.49%481,17309-17C270617P00115000
110.00 P4.75-3.06%77,13809-18C270617P00110000
105.00 P3.73-0.53%161,67409-18C270617P00105000
100.00 P2.91-6.13%25,59009-17C270617P00100000
97.50 P2.50-0.79%195509-18C270617P00097500
95.00 P2.15-2.27%11,61509-18C270617P00095000
92.50 P2.00+16.28%368109-16C270617P00092500
90.00 P1.36-16.05%11,94609-15C270617P00090000
87.50 P1.36+7.09%14570209-16C270617P00087500
85.00 P1.13+6.60%41,53909-15C270617P00085000
82.50 P1.10-9.84%1063109-01C270617P00082500
80.00 P0.97-10.19%73,11109-15C270617P00080000
77.50 P0.98-58.30%3725708-11C270617P00077500
75.00 P0.66+8.20%61,34709-16C270617P00075000
72.50 P0.55-52.17%31,02409-16C270617P00072500
70.00 P0.51-3.77%51,85109-18C270617P00070000
67.50 P0.39-20.41%3141,01009-16C270617P00067500
65.00 P0.36+24.14%61,29409-09C270617P00065000
62.50 P0.39+18.18%1019209-17C270617P00062500
60.00 P0.27-22.86%47,24009-17C270617P00060000
57.50 P0.57+7.55%21,28507-21C270617P00057500
55.00 P0.22-12.00%122,54709-17C270617P00055000
52.50 P0.35-44.44%62807-15C270617P00052500
50.00 P0.13-7.14%17,66209-08C270617P00050000
47.50 P0.12+20.00%12,02309-08C270617P00047500
45.00 P0.10-16.67%415209-16C270617P00045000
42.50 P0.11-59.26%41308-19C270617P00042500
40.00 P0.57+612.50%224006-01C270617P00040000
37.50 P0.15-40.00%15606-30C270617P00037500
35.00 P0.090.00%232509-18C270617P00035000
32.50 P0.50+78.57%110803-18C270617P00032500
30.00 P0.10-52.38%117206-04C270617P00030000


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