Home Options CChain

C

Citigroup, Inc.Close $138.51EOD only

Max Pain

$132.00

Next expiry Aug 21, 2026

Expected Move

±$3.56

2.6% from close

Price Gap

-6.51

Distance to max pain

IV Rank

Low premium

P/C OI

1.35

Slightly put-heavy

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 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

Aug 17, 2026 close

C Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
47.50	89.56	88.45	90.45	-3.49	38	1	494.9%	0.995	0.0002	-0.147	0.002	0.004
50.00	86.52	85.75	89.00	-2.47	42	5	622.9%	0.981	0.0006	-0.604	0.006	0.004
55.00	81.52	80.75	84.20	-2.23	5	11	587.9%	0.977	0.0008	-0.682	0.007	0.004
60.00	76.80	75.80	79.00	-2.10	1	14	521.7%	0.977	0.0008	-0.601	0.007	0.005
65.00	71.95	70.85	74.05	-2.01	4	11	481.3%	0.974	0.0010	-0.617	0.008	0.005
70.00	68.80	66.15	68.30	0.00	17	11	374.2%	0.985	0.0008	-0.307	0.005	0.006
75.00	64.63	61.55	63.55	0.00	13	33	363.9%	0.978	0.0012	-0.412	0.007	0.006
80.00	52.90	56.15	58.60	0.00	190	0	334.6%	0.974	0.0014	-0.430	0.008	0.006
85.00	47.95	51.55	53.55	0.00	420	1	299.2%	0.972	0.0017	-0.407	0.008	0.007
87.50	45.80	48.65	51.10	0.00	245	0	287.6%	0.969	0.0019	-0.426	0.009	0.007
90.00	49.10	46.15	48.60	0.00	4	4	272.8%	0.967	0.0021	-0.424	0.009	0.007
92.50	40.50	43.65	46.10	0.00	340	0	258.2%	0.965	0.0024	-0.422	0.010	0.007
95.00	37.85	41.15	43.60	0.00	450	0	244.0%	0.963	0.0026	-0.420	0.010	0.007
97.50	35.60	38.65	41.10	0.00	420	0	230.2%	0.961	0.0030	-0.418	0.011	0.008
100.00	37.44	36.00	38.95	-1.38	1	46	234.5%	0.946	0.0037	-0.542	0.014	0.008
105.00	33.91	31.15	33.60	0.00	1	13	189.9%	0.952	0.0042	-0.409	0.013	0.008
110.00	27.10	26.45	28.15	0.00	31	51	140.4%	0.966	0.0043	-0.232	0.009	0.009
115.00	23.50	21.25	23.60	0.00	9	44	138.9%	0.932	0.0075	-0.390	0.016	0.009
116.00	20.64	19.95	22.95	4.18	2	5	147.0%	0.912	0.0087	-0.500	0.020	0.008
117.00	19.64	19.40	21.70	3.97	2	13	132.7%	0.921	0.0089	-0.418	0.018	0.009
118.00	19.70	18.50	20.95	-0.99	1	1	72.3%	0.992	0.0025	-0.048	0.003	0.010
119.00	18.41	17.30	19.90	-1.37	4	48	129.4%	0.904	0.0106	-0.472	0.021	0.009
120.00	16.92	16.65	18.95	-2.09	11	798	73.8%	0.982	0.0049	-0.083	0.006	0.010
122.00	15.15	14.25	16.90	-2.09	4	3	113.7%	0.890	0.0133	-0.458	0.023	0.009
123.00	13.92	13.65	15.90	-2.25	3	3	60.5%	0.981	0.0060	-0.071	0.006	0.010
124.00	15.17	12.15	14.65	0.00	2	47	95.6%	0.895	0.0153	-0.375	0.023	0.009
125.00	12.44	11.50	13.05	-1.57	7	1,000	68.9%	0.943	0.0133	-0.178	0.014	0.010
126.00	11.61	10.00	12.80	-1.31	1	2	89.7%	0.871	0.0188	-0.405	0.026	0.009
127.00	10.51	9.40	12.30	-1.41	20	43	50.8%	0.962	0.0129	-0.101	0.010	0.010
128.00	9.55	7.85	11.70	-2.10	20	18	101.1%	0.800	0.0222	-0.600	0.035	0.008
129.00	10.25	7.25	9.65	0.00	3	129	69.8%	0.856	0.0260	-0.342	0.028	0.009
130.00	8.05	7.50	8.05	-0.90	63	5,511	47.1%	0.915	0.0266	-0.167	0.019	0.010
131.00	8.02	6.50	7.25	0.00	9	1,012	48.6%	0.876	0.0338	-0.221	0.026	0.009
132.00	6.05	5.55	6.35	-1.05	4	1,139	46.3%	0.848	0.0407	-0.239	0.029	0.009
133.00	4.45	4.65	5.45	-1.93	8	287	43.5%	0.816	0.0490	-0.253	0.033	0.009
134.00	4.00	3.65	4.30	-1.00	135	472	34.5%	0.812	0.0626	-0.206	0.034	0.009
135.00	3.37	3.10	3.45	-0.78	548	3,721	32.1%	0.756	0.0783	-0.221	0.039	0.008
136.00	2.36	2.37	2.74	-0.96	107	846	31.4%	0.674	0.0919	-0.246	0.045	0.007
137.00	1.97	1.71	1.96	-0.51	136	2,753	28.2%	0.584	0.1110	-0.238	0.049	0.006
138.00	1.30	1.25	1.41	-0.79	303	1,309	27.4%	0.470	0.1162	-0.235	0.050	0.005
139.00	0.92	0.84	0.97	-0.64	332	1,292	26.9%	0.354	0.1109	-0.214	0.046	0.004
140.00	0.59	0.56	0.64	-0.50	2,619	13,305	26.5%	0.249	0.0958	-0.179	0.040	0.003
141.00	0.32	0.34	0.43	-0.42	154	959	27.0%	0.169	0.0750	-0.144	0.031	0.002
142.00	0.25	0.21	0.28	-0.24	175	2,912	27.3%	0.109	0.0549	-0.108	0.023	0.001
143.00	0.15	0.11	0.18	-0.15	189	654	27.7%	0.068	0.0380	-0.077	0.016	0.001
144.00	0.08	0.06	0.11	-0.18	20	299	27.9%	0.040	0.0246	-0.050	0.011	0.000
145.00	0.05	0.02	0.12	-0.13	361	6,367	31.8%	0.038	0.0208	-0.055	0.010	0.000
146.00	0.03	0.01	0.06	-0.07	9	375	30.7%	0.018	0.0117	-0.029	0.006	0.000
147.00	0.04	0.00	0.14	-0.03	14	1,650	39.5%	0.035	0.0158	-0.064	0.010	0.000
148.00	0.04	0.00	0.07	0.00	1	671	37.4%	0.017	0.0092	-0.034	0.005	0.000
150.00	0.01	0.01	0.02	-0.01	923	15,011	35.9%	0.005	0.0030	-0.010	0.002	0.000
152.50	0.01	0.00	0.02	0.00	2	80	41.4%	0.003	0.0020	-0.009	0.001	0.000
155.00	0.01	0.00	0.01	-0.02	3	4,546	43.8%	0.002	0.0009	-0.005	0.001	0.000
160.00	0.04	0.00	0.08	0.01	103	1,203	63.3%	0.005	0.0018	-0.019	0.002	0.000
165.00	0.01	0.00	0.01	0.00	1	1,343	59.4%	0.000	0.0002	-0.002	0.000	0.000
170.00	0.02	0.00	0.01	0.00	9	1,062	68.8%	0.000	0.0002	-0.002	0.000	0.000
175.00	0.01	0.00	0.01	0.00	18	227	76.6%	0.000	0.0001	-0.002	0.000	0.000
180.00	0.04	0.00	0.01	0.00	14	123	84.4%	0.000	0.0001	-0.002	0.000	0.000
185.00	0.07	0.00	0.04	0.00	1	251	105.5%	0.001	0.0003	-0.009	0.000	0.000
195.00	0.01	0.00	0.01	0.00	1	6	106.3%	0.000	0.0001	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
47.50	0.06	0.00	2.13	0.00	3	53	619.5%	-0.015	0.0005	-0.482	0.005	-0.000
50.00	0.10	0.00	0.10	-0.05	3	24	375.0%	-0.001	0.0001	-0.022	0.000	-0.000
55.00	0.17	0.00	2.13	0.02	3	23	541.4%	-0.017	0.0006	-0.479	0.005	-0.000
60.00	0.01	0.00	2.13	0.00	1	30	495.3%	-0.019	0.0008	-0.478	0.006	-0.000
65.00	0.73	0.00	2.13	0.51	1	253	452.9%	-0.021	0.0009	-0.475	0.006	-0.000
70.00	0.79	0.00	2.13	0.78	1	494	413.9%	-0.023	0.0011	-0.473	0.007	-0.000
75.00	0.02	0.00	0.01	0.00	1	234	187.5%	-0.000	0.0000	-0.002	0.000	-0.000
80.00	0.01	0.00	0.01	0.00	5	247	168.8%	-0.000	0.0000	-0.002	0.000	-0.000
85.00	0.01	0.00	0.01	0.00	5	398	150.0%	-0.000	0.0000	-0.002	0.000	-0.000
87.50	0.04	0.00	0.01	0.00	1	123	140.6%	-0.000	0.0000	-0.002	0.000	-0.000
90.00	0.02	0.00	0.15	0.00	10	1,174	176.6%	-0.003	0.0004	-0.035	0.001	-0.000
92.50	0.01	0.00	0.91	0.00	1	907	221.1%	-0.019	0.0016	-0.208	0.006	-0.000
95.00	0.01	0.00	0.06	0.00	1	475	139.8%	-0.001	0.0003	-0.013	0.001	-0.000
97.50	0.04	0.00	2.13	0.00	25	582	236.6%	-0.043	0.0031	-0.449	0.011	-0.001
100.00	0.02	0.00	0.02	0.00	5	4,302	109.4%	-0.001	0.0001	-0.004	0.000	-0.000
105.00	0.01	0.00	0.02	0.00	4	1,312	93.8%	-0.001	0.0002	-0.004	0.000	-0.000
110.00	0.02	0.00	0.03	0.01	1	1,731	82.0%	-0.001	0.0004	-0.006	0.000	-0.000
115.00	0.01	0.00	0.01	-0.04	10	6,924	59.4%	-0.000	0.0002	-0.002	0.000	-0.000
116.00	0.08	0.00	0.07	0.00	1	10	71.1%	-0.004	0.0012	-0.016	0.001	-0.000
117.00	0.09	0.00	0.10	0.00	5	186	71.5%	-0.005	0.0018	-0.023	0.002	-0.000
118.00	0.03	0.00	0.10	0.00	37	156	68.4%	-0.006	0.0019	-0.023	0.002	-0.000
119.00	0.01	0.00	0.09	0.00	3	275	64.1%	-0.006	0.0020	-0.021	0.002	-0.000
120.00	0.01	0.00	0.03	-0.02	32	2,151	53.1%	-0.002	0.0009	-0.007	0.001	-0.000
121.00	0.05	0.01	0.25	0.03	4	237	68.2%	-0.017	0.0049	-0.059	0.005	-0.000
122.00	0.02	0.00	0.10	0.00	7	703	55.1%	-0.007	0.0029	-0.023	0.002	-0.000
123.00	0.02	0.00	0.11	0.01	5	254	52.7%	-0.009	0.0035	-0.025	0.003	-0.000
124.00	0.06	0.01	0.10	-0.06	1	97	54.7%	-0.016	0.0059	-0.046	0.005	-0.000
125.00	0.05	0.02	0.03	0.02	3	4,649	42.2%	-0.005	0.0029	-0.014	0.002	-0.000
126.00	0.04	0.01	0.17	0.01	15	759	52.8%	-0.030	0.0104	-0.075	0.009	-0.000
127.00	0.04	0.02	0.07	0.00	5	1,083	41.4%	-0.015	0.0073	-0.032	0.005	-0.000
128.00	0.03	0.01	0.11	-0.04	1	656	41.3%	-0.024	0.0111	-0.049	0.007	-0.000
129.00	0.07	0.01	0.13	-0.02	3	204	39.1%	-0.031	0.0145	-0.057	0.009	-0.000
130.00	0.09	0.08	0.09	-0.01	299	8,236	32.7%	-0.025	0.0145	-0.040	0.007	-0.000
131.00	0.13	0.07	0.13	0.00	54	333	31.5%	-0.039	0.0216	-0.055	0.011	-0.000
132.00	0.16	0.14	0.17	-0.04	133	1,047	29.6%	-0.056	0.0306	-0.069	0.014	-0.001
133.00	0.26	0.19	0.28	-0.04	113	482	29.5%	-0.095	0.0458	-0.102	0.021	-0.001
134.00	0.38	0.29	0.47	-0.07	1,092	682	30.1%	-0.156	0.0637	-0.147	0.030	-0.002
135.00	0.55	0.44	0.63	0.01	534	2,504	28.5%	-0.218	0.0828	-0.171	0.037	-0.003
136.00	0.73	0.67	0.94	-0.17	441	1,427	28.6%	-0.312	0.0990	-0.205	0.044	-0.004
137.00	1.08	1.01	1.23	-0.05	312	1,337	26.7%	-0.412	0.1167	-0.210	0.049	-0.005
138.00	1.86	1.45	1.81	0.33	59	452	28.3%	-0.529	0.1126	-0.226	0.050	-0.006
139.00	2.55	1.95	2.32	0.49	30	661	26.9%	-0.646	0.1109	-0.197	0.046	-0.007
140.00	3.23	2.61	3.10	0.50	61	1,847	28.8%	-0.733	0.0916	-0.184	0.041	-0.009
141.00	3.00	3.45	3.90	0.00	35	61	29.8%	-0.806	0.0739	-0.157	0.034	-0.009
142.00	4.63	4.15	5.10	0.53	1	37	39.4%	-0.800	0.0569	-0.216	0.035	-0.009
143.00	5.64	5.05	5.85	1.39	2	56	37.9%	-0.860	0.0470	-0.161	0.028	-0.010
144.00	5.05	5.95	6.80	0.00	0	25	40.8%	-0.883	0.0386	-0.152	0.025	-0.011
145.00	8.50	6.95	8.65	1.60	1	1,332	66.6%	-0.795	0.0341	-0.379	0.035	-0.010
146.00	8.98	7.15	9.85	-2.75	2	2	75.9%	-0.793	0.0302	-0.438	0.036	-0.010
150.00	10.80	11.50	14.00	0.00	1	20	61.9%	-0.933	0.0168	-0.151	0.016	-0.012
152.50	13.61	13.95	16.50	0.00	2	0	69.3%	-0.944	0.0130	-0.145	0.014	-0.012
155.00	16.17	16.35	19.00	0.00	2	0	74.9%	-0.956	0.0099	-0.127	0.012	-0.012
157.50	18.60	19.00	21.50	0.00	0	0	86.4%	-0.953	0.0091	-0.158	0.012	-0.012
160.00	20.53	21.35	23.85	0.00	2	0	85.3%	-0.972	0.0061	-0.097	0.008	-0.013
165.00	28.02	26.10	29.15	2.55	2	0	100.6%	-0.974	0.0049	-0.109	0.008	-0.013
170.00	31.18	31.50	34.00	0.00	2	2	122.1%	-0.968	0.0047	-0.164	0.009	-0.014
175.00	37.85	36.80	38.85	1.69	2	0	139.6%	-0.966	0.0043	-0.197	0.009	-0.014
180.00	42.81	41.00	44.15	1.63	1	1	133.0%	-0.985	0.0023	-0.086	0.005	-0.015
185.00	50.39	46.50	49.00	0.00	0	0	158.9%	-0.976	0.0028	-0.165	0.007	-0.015

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.