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
Jul 25, 2025 3:59:59 PM EDT
96.08USD+0.723%(+0.69)13,543,436
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 25, 2025 9:13:30 AM EDT
95.47USD+0.084%(+0.08)3,353
After-hours
Jul 25, 2025 4:56:30 PM EDT
96.05USD-0.031%(-0.03)65,091
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Jul 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
139,87513,28557244,816


C Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

C Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

C Jul 25, 2025 Exp. - Max Pain @ $89.00

Puts
Calls


C Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
133 C0.010%1107-10C250725C00133000
130 C00%0C250725C00130000
125 C00%0C250725C00125000
120 C00%0C250725C00120000
115 C0.010%1107-14C250725C00115000
110 C0.010.00%6549707-15C250725C00110000
107 C00%0C250725C00107000
106 C00%0C250725C00106000
105 C0.020.00%1069107-15C250725C00105000
104 C00%0C250725C00104000
103 C0.010%404007-23C250725C00103000
102 C0.01-66.67%21824207-21C250725C00102000
101 C0.010.00%8717907-23C250725C00101000
100 C0.01-50.00%1661,46207-24C250725C00100000
99 C0.01-66.67%38649507-24C250725C00099000
98 C0.03-62.50%9351,29507-24C250725C00098000
97 C0.06-76.00%4,9318,98207-24C250725C00097000
96 C0.23-64.06%6,1804,79007-24C250725C00096000
95 C0.68-48.09%1,7613,21407-24C250725C00095000
94 C1.51-26.34%1352,90007-24C250725C00094000
93 C2.43-17.06%5378,47607-24C250725C00093000
92 C3.44-13.78%655,31207-24C250725C00092000
91 C5.80+16.00%1311,35707-24C250725C00091000
90 C5.45-7.63%1,54569,88807-24C250725C00090000
89 C6.44-8.00%209,55907-24C250725C00089000
88 C7.55+8.63%2316,27607-24C250725C00088000
87 C8.50-4.28%161,83907-24C250725C00087000
86 C10.65+7.04%13,09807-24C250725C00086000
85 C10.59+5.37%3090707-24C250725C00085000
84 C11.40+3.92%223007-24C250725C00084000
83 C12.40+9.93%1012307-24C250725C00083000
82 C14.05+7.17%11022607-24C250725C00082000
81 C14.70-0.81%8118607-24C250725C00081000
80 C15.80+5.33%364007-24C250725C00080000
79 C17.58+9.53%129207-24C250725C00079000
78 C17.05+8.95%420607-23C250725C00078000
77 C19.10+16.11%1110807-24C250725C00077000
76 C18.20+3.41%12207-22C250725C00076000
75 C21.59+19.74%73007-24C250725C00075000
74 C21.70+7.43%1707-24C250725C00074000
73 C20.45+4.12%19607-18C250725C00073000
72 C21.10+2.63%52807-18C250725C00072000
71 C8.250%2106-10C250725C00071000
70 C23.20+2.65%23007-18C250725C00070000
69 C21.35+34.96%1507-16C250725C00069000
68 C23.40+19.69%9907-15C250725C00068000
67 C23.40+17.29%1307-16C250725C00067000
66 C20.250%111107-09C250725C00066000
65 C00%0C250725C00065000
60 C35.86+27.52%1507-23C250725C00060000
55 C40.770%1107-23C250725C00055000
50 C00%0C250725C00050000
45 C00%0C250725C00045000
40 C00%0C250725C00040000
Puts
StrikePriceChangeVolOILastContract Name
133 P36.700%1107-24C250725P00133000
130 P33.85-0.91%1107-24C250725P00130000
125 P29.250%1007-23C250725P00125000
120 P00%0C250725P00120000
115 P19.25-19.29%14507-24C250725P00115000
110 P14.25-15.93%14407-24C250725P00110000
107 P00%0C250725P00107000
106 P9.150%1107-24C250725P00106000
105 P11.05-7.14%9207-21C250725P00105000
104 P00%0C250725P00104000
103 P9.250%14007-21C250725P00103000
102 P00%0C250725P00102000
101 P7.900%4407-17C250725P00101000
100 P9.60-26.44%1107-15C250725P00100000
99 P5.00-16.67%566707-22C250725P00099000
98 P2.300.00%125307-24C250725P00098000
97 P1.59+21.37%55023307-24C250725P00097000
96 P0.80+21.21%3,1981,01707-24C250725P00096000
95 P0.28-6.67%1,7126,83407-24C250725P00095000
94 P0.08-42.86%1,3571,42007-24C250725P00094000
93 P0.04-42.86%2363,27507-24C250725P00093000
92 P0.02-33.33%1392,21807-24C250725P00092000
91 P0.02-50.00%2,7553,72507-24C250725P00091000
90 P0.01-50.00%92810,07307-24C250725P00090000
89 P0.01-50.00%51,25107-24C250725P00089000
88 P0.01-50.00%8190407-24C250725P00088000
87 P0.010.00%1779907-24C250725P00087000
86 P0.010.00%62,40107-24C250725P00086000
85 P0.010.00%511,92307-24C250725P00085000
84 P0.010.00%178107-24C250725P00084000
83 P0.01-50.00%335207-22C250725P00083000
82 P0.01-50.00%112,01407-23C250725P00082000
81 P0.01-50.00%1049807-21C250725P00081000
80 P0.010.00%379807-21C250725P00080000
79 P0.010.00%276007-24C250725P00079000
78 P0.010.00%237707-24C250725P00078000
77 P0.010.00%318207-21C250725P00077000
76 P0.03-50.00%1324607-15C250725P00076000
75 P0.01-50.00%21,19007-23C250725P00075000
74 P0.01-50.00%46107-24C250725P00074000
73 P0.02-60.00%110707-15C250725P00073000
72 P0.02-71.43%33037107-14C250725P00072000
71 P0.03-40.00%110307-14C250725P00071000
70 P0.01-50.00%114207-18C250725P00070000
69 P0.02-81.82%128307-14C250725P00069000
68 P0.02-93.75%71107-14C250725P00068000
67 P0.010.00%11307-16C250725P00067000
66 P0.04-50.00%555607-07C250725P00066000
65 P0.01-66.67%5117707-14C250725P00065000
60 P0.01-66.67%13107-10C250725P00060000
55 P0.020.00%1661507-01C250725P00055000
50 P0.04-20.00%6806-20C250725P00050000
45 P00%0C250725P00045000
40 P00%0C250725P00040000


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 - 2025 ChartExchange LLC