Home Options CChain

C

Citigroup, Inc.Close $139.97EOD only

Max Pain

$141.00

Next expiry Jul 10, 2026

Expected Move

±$4.52

3.2% from close

Price Gap

+1.03

Distance to max pain

IV Rank

Low premium

P/C OI

1.34

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects C options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

C Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 8)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	39.06	43.45	45.85	0.00	0	1	175.1%	0.958	0.0027	-0.230	0.018	0.017
100.00	34.12	38.40	40.45	0.00	0	3	136.7%	0.970	0.0026	-0.141	0.013	0.018
105.00	29.22	33.45	35.60	0.00	0	1	127.3%	0.958	0.0037	-0.171	0.018	0.019
113.00	17.28	25.15	27.55	0.00	0	1	98.6%	0.950	0.0054	-0.154	0.020	0.020
114.00	28.58	24.45	27.10	0.00	1	0	113.3%	0.918	0.0069	-0.249	0.029	0.019
117.00	9.91	21.45	23.75	0.00	1	1	92.4%	0.929	0.0075	-0.186	0.026	0.020
118.00	27.76	20.80	22.75	0.00	0	1	89.1%	0.927	0.0080	-0.184	0.027	0.021
120.00	12.00	18.50	20.55	0.00	0	1	76.2%	0.936	0.0085	-0.146	0.024	0.021
122.00	18.99	16.45	18.65	0.00	36	18	72.9%	0.922	0.0103	-0.160	0.028	0.021
123.00	17.49	15.55	17.35	-0.91	15	146	60.1%	0.946	0.0094	-0.105	0.021	0.022
124.00	16.73	14.55	16.60	0.00	144	42	65.0%	0.919	0.0119	-0.148	0.029	0.021
125.00	13.90	14.30	15.40	-1.25	2	59	55.9%	0.935	0.0118	-0.112	0.025	0.022
126.00	17.57	12.35	14.40	0.00	101	15	52.8%	0.931	0.0129	-0.111	0.026	0.022
127.00	14.10	11.35	13.55	0.00	37	73	54.1%	0.911	0.0154	-0.134	0.031	0.022
128.00	12.30	11.70	12.45	0.00	155	87	48.2%	0.917	0.0164	-0.116	0.030	0.022
129.00	11.48	10.75	11.60	-0.54	15	154	48.8%	0.895	0.0192	-0.136	0.035	0.022
130.00	8.95	9.80	10.75	-1.75	10	85	48.9%	0.872	0.0220	-0.154	0.040	0.021
131.00	8.85	8.85	9.85	-4.10	38	70	47.4%	0.854	0.0249	-0.163	0.044	0.021
132.00	8.14	7.95	8.75	-0.46	30	88	41.9%	0.854	0.0282	-0.146	0.044	0.021
133.00	7.83	7.05	7.70	-2.37	1	46	37.5%	0.848	0.0324	-0.135	0.046	0.021
134.00	6.70	6.20	6.80	-0.04	54	50	35.6%	0.822	0.0377	-0.141	0.050	0.021
135.00	4.94	5.35	5.95	-1.36	10	708	34.3%	0.789	0.0435	-0.150	0.056	0.020
136.00	4.20	4.60	5.15	-1.99	5	54	33.3%	0.747	0.0495	-0.159	0.062	0.019
137.00	3.15	3.90	4.35	-1.75	4	51	31.8%	0.701	0.0563	-0.164	0.067	0.018
138.00	3.50	3.25	3.70	-0.90	13	148	31.6%	0.642	0.0609	-0.174	0.072	0.017
139.00	2.83	2.71	2.98	-0.47	434	36	29.9%	0.583	0.0673	-0.171	0.076	0.015
140.00	2.30	2.17	2.39	-0.37	675	908	29.1%	0.514	0.0707	-0.169	0.077	0.013
141.00	1.63	1.71	1.90	-0.54	855	470	28.7%	0.443	0.0710	-0.164	0.077	0.012
142.00	1.27	1.30	1.50	-0.51	494	317	28.6%	0.373	0.0684	-0.156	0.073	0.010
143.00	1.00	0.97	1.11	-0.36	280	983	27.7%	0.303	0.0649	-0.139	0.068	0.008
144.00	0.54	0.72	0.84	-0.52	160	319	27.7%	0.242	0.0582	-0.123	0.061	0.006
145.00	0.37	0.50	0.62	-0.42	202	541	27.5%	0.188	0.0505	-0.106	0.052	0.005
146.00	0.27	0.35	0.45	-0.34	116	218	27.4%	0.142	0.0423	-0.088	0.044	0.004
147.00	0.25	0.24	0.32	-0.18	64	604	27.4%	0.105	0.0344	-0.071	0.035	0.003
148.00	0.14	0.16	0.21	-0.14	69	1,835	26.9%	0.073	0.0265	-0.053	0.027	0.002
149.00	0.12	0.11	0.15	-0.18	53	289	27.1%	0.052	0.0203	-0.041	0.021	0.001
150.00	0.10	0.08	0.10	-0.06	345	716	27.1%	0.036	0.0150	-0.030	0.015	0.001
152.50	0.03	0.00	0.23	-0.05	62	316	38.1%	0.057	0.0154	-0.061	0.022	0.001
155.00	0.03	0.01	0.22	-0.02	14	1,051	43.2%	0.048	0.0120	-0.061	0.019	0.001
157.50	0.01	0.00	0.08	-0.09	4	39	40.3%	0.019	0.0060	-0.026	0.009	0.001
160.00	0.02	0.00	0.07	0.00	1	214	43.8%	0.015	0.0045	-0.024	0.007	0.000
162.50	0.11	0.00	0.10	0.00	0	2	50.8%	0.019	0.0047	-0.033	0.009	0.000
165.00	0.04	0.00	0.23	0.00	1	4	56.3%	0.020	0.0044	-0.037	0.009	0.001
170.00	0.12	0.00	0.01	0.00	1	1	47.7%	0.002	0.0006	-0.004	0.001	0.000
175.00	0.05	0.00	0.01	0.00	0	1	50.0%	0.001	0.0003	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.10	0.00	0.10	0.00	2	2	185.2%	-0.002	0.0002	-0.018	0.001	-0.000
75.00	0.10	0.00	0.10	0.00	0	2	168.0%	-0.003	0.0002	-0.018	0.002	-0.000
90.00	0.10	0.00	0.10	0.06	1	1	122.7%	-0.004	0.0005	-0.018	0.002	-0.000
95.00	0.01	0.00	0.10	0.00	4	5	109.0%	-0.004	0.0006	-0.018	0.002	-0.000
100.00	0.02	0.00	0.03	-0.01	2	38	83.6%	-0.001	0.0003	-0.006	0.001	-0.000
105.00	0.02	0.00	0.03	0.00	4	329	72.7%	-0.002	0.0004	-0.006	0.001	-0.000
110.00	0.05	0.00	0.52	0.00	1	14	92.0%	-0.025	0.0033	-0.074	0.011	-0.001
111.00	0.09	0.00	0.75	0.00	1	2	95.7%	-0.034	0.0041	-0.100	0.015	-0.001
112.00	0.17	0.00	0.75	0.00	1	20	92.7%	-0.035	0.0043	-0.099	0.015	-0.001
113.00	0.11	0.00	0.75	0.00	1	17	89.6%	-0.037	0.0046	-0.099	0.016	-0.001
114.00	0.05	0.00	0.26	0.00	1	13	71.2%	-0.016	0.0029	-0.040	0.008	-0.000
115.00	0.08	0.00	0.13	0.00	20	48	61.7%	-0.009	0.0021	-0.021	0.005	-0.000
116.00	0.45	0.00	0.09	0.27	2	18	56.3%	-0.007	0.0018	-0.015	0.004	-0.000
117.00	0.02	0.01	0.27	-0.06	1	59	64.3%	-0.019	0.0038	-0.041	0.009	-0.001
118.00	0.09	0.00	0.15	0.00	10	46	55.9%	-0.012	0.0029	-0.024	0.006	-0.000
119.00	0.06	0.00	0.15	0.00	30	33	53.3%	-0.012	0.0031	-0.023	0.006	-0.000
120.00	0.05	0.00	0.16	-0.05	1	250	51.6%	-0.014	0.0035	-0.025	0.007	-0.000
121.00	0.51	0.01	0.15	0.45	2	8	54.7%	-0.024	0.0054	-0.043	0.011	-0.001
122.00	0.07	0.00	0.14	-0.07	19	81	51.4%	-0.024	0.0057	-0.040	0.011	-0.001
123.00	0.09	0.07	0.09	0.03	13	139	45.3%	-0.018	0.0050	-0.027	0.008	-0.000
124.00	0.11	0.08	0.10	-0.07	56	9	43.6%	-0.020	0.0058	-0.029	0.009	-0.001
125.00	0.12	0.09	0.11	-0.03	62	121	41.9%	-0.023	0.0067	-0.031	0.011	-0.001
126.00	0.15	0.11	0.14	-0.14	2	832	41.2%	-0.030	0.0084	-0.038	0.013	-0.001
127.00	0.17	0.13	0.16	-0.04	182	4,823	39.7%	-0.035	0.0101	-0.042	0.015	-0.001
128.00	0.19	0.16	0.19	-0.03	13	1,167	38.5%	-0.043	0.0122	-0.048	0.018	-0.001
129.00	0.25	0.18	0.22	-0.03	16	427	37.0%	-0.051	0.0146	-0.053	0.020	-0.001
130.00	0.23	0.23	0.27	-0.09	81	200	35.9%	-0.063	0.0179	-0.061	0.024	-0.002
131.00	0.29	0.26	0.33	-0.12	83	188	34.9%	-0.079	0.0218	-0.070	0.028	-0.002
132.00	0.37	0.31	0.41	-0.09	76	145	33.9%	-0.099	0.0264	-0.080	0.034	-0.003
133.00	0.45	0.39	0.50	-0.07	108	242	32.8%	-0.122	0.0318	-0.090	0.039	-0.003
134.00	0.70	0.51	0.62	0.09	73	181	31.8%	-0.152	0.0381	-0.101	0.046	-0.004
135.00	0.82	0.65	0.78	0.03	1,290	345	31.1%	-0.189	0.0449	-0.113	0.053	-0.005
136.00	1.17	0.83	0.98	0.13	634	259	30.4%	-0.234	0.0521	-0.125	0.059	-0.006
137.00	1.53	1.03	1.23	0.30	195	174	29.7%	-0.287	0.0591	-0.135	0.066	-0.008
138.00	1.46	1.33	1.56	-0.09	352	404	29.5%	-0.349	0.0648	-0.145	0.072	-0.010
139.00	1.80	1.69	1.95	0.00	306	1,039	29.2%	-0.416	0.0690	-0.150	0.076	-0.011
140.00	2.24	2.12	2.36	-0.04	305	427	28.4%	-0.486	0.0725	-0.148	0.077	-0.013
141.00	3.18	2.64	2.95	0.43	160	113	28.9%	-0.557	0.0704	-0.149	0.077	-0.015
142.00	4.42	3.15	3.60	0.72	58	1,680	29.5%	-0.623	0.0665	-0.144	0.074	-0.017
143.00	4.83	3.85	4.40	0.93	53	214	31.3%	-0.675	0.0594	-0.144	0.070	-0.019
144.00	5.62	4.45	5.15	-0.38	7	79	31.8%	-0.727	0.0539	-0.134	0.064	-0.020
145.00	6.44	5.20	6.05	1.02	3	102	34.0%	-0.761	0.0471	-0.133	0.060	-0.022
146.00	7.67	6.00	6.90	1.99	7	1,005	35.0%	-0.796	0.0417	-0.123	0.055	-0.023
147.00	8.55	7.05	7.80	1.12	2	32	36.5%	-0.823	0.0367	-0.117	0.050	-0.024
148.00	8.36	7.95	8.75	0.00	1	1	38.7%	-0.841	0.0323	-0.115	0.047	-0.024
149.00	10.22	8.85	10.45	1.17	2	7	53.8%	-0.785	0.0280	-0.203	0.057	-0.023
150.00	10.75	9.85	10.90	0.25	4	13	47.4%	-0.843	0.0261	-0.142	0.046	-0.025
160.00	14.70	19.25	21.60	0.00	0	0	60.4%	-0.939	0.0103	-0.083	0.023	-0.029

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.