Options Chain for CITIGROUP INC COM NEW (C) - $133.25 as of 8/26/2026 10:46:35 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.40 | 60.35 | 58.88 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 80.00 | 52.45 | 55.35 | 53.90 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 85.00 | 47.45 | 50.40 | 48.93 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 90.00 | 42.50 | 45.15 | 43.83 | % | 0.49 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 95.00 | 37.50 | 40.45 | 38.98 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 100.00 | 32.55 | 35.45 | 34.00 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 105.00 | 27.60 | 30.55 | 29.08 | % | 0.28 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 8/26/2026 10:59:08 AM EST | |||
| 110.00 | 22.70 | 25.05 | 23.88 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 8/26/2026 10:59:08 AM EST | |||
| 115.00 | 18.50 | 19.65 | 19.08 | 17.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.94 | 0.01 | -0.03 | 8/20/2026 | 8/26/2026 10:59:08 AM EST |
| 120.00 | 14.05 | 15.25 | 14.65 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | 0.88 | 0.02 | -0.04 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 121.00 | 13.15 | 14.35 | 13.75 | % | 0.11 | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.05 | 8/26/2026 10:59:08 AM EST | |||
| 122.00 | 12.20 | 13.30 | 12.75 | 12.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | 0.84 | 0.02 | -0.05 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 123.00 | 11.35 | 12.45 | 11.90 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.05 | 8/26/2026 10:59:08 AM EST | |||
| 124.00 | 10.75 | 11.85 | 11.30 | 10.43 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.31 | 0.80 | 0.02 | -0.06 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 125.00 | 9.80 | 10.85 | 10.33 | 9.58 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.30 | 0.77 | 0.02 | -0.06 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 126.00 | 9.05 | 10.15 | 9.60 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.06 | 8/26/2026 10:59:08 AM EST | |||
| 127.00 | 8.60 | 9.35 | 8.98 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.72 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 128.00 | 7.60 | 8.55 | 8.08 | % | 0.06 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.06 | 8/26/2026 10:59:08 AM EST | |||
| 129.00 | 7.10 | 7.85 | 7.48 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.03 | -0.07 | 8/26/2026 10:59:08 AM EST | |||
| 130.00 | 6.45 | 7.20 | 6.83 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | 0.63 | 0.03 | -0.07 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 131.00 | 5.75 | 6.60 | 6.18 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.03 | -0.07 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 132.00 | 5.20 | 6.00 | 5.60 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | 0.56 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 133.00 | 4.70 | 5.45 | 5.08 | 4.80 | -0.19 | -3.81% | 0.04 | 1 | 13 | 0.28 | 0.53 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 134.00 | 4.20 | 4.90 | 4.55 | 4.56 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | 0.50 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 135.00 | 3.70 | 4.40 | 4.05 | 3.95 | +0.40 | +11.27% | 0.03 | 1 | 4 | 0.28 | 0.46 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 136.00 | 3.30 | 3.90 | 3.60 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.43 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 137.00 | 2.85 | 3.50 | 3.18 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | 0.39 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 138.00 | 2.50 | 3.10 | 2.80 | 2.74 | -0.01 | -0.37% | 0.02 | 1 | 561 | 0.28 | 0.36 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 139.00 | 2.13 | 2.77 | 2.45 | 2.40 | -0.05 | -2.05% | 0.02 | 1 | 6 | 0.27 | 0.33 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 140.00 | 1.83 | 2.40 | 2.12 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.27 | 0.30 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 141.00 | 1.55 | 2.20 | 1.88 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.27 | 0.03 | -0.05 | 8/18/2026 | 8/26/2026 10:59:08 AM EST |
| 142.00 | 1.31 | 1.95 | 1.63 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.27 | 0.24 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 143.00 | 1.09 | 1.68 | 1.39 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.22 | 0.03 | -0.05 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 144.00 | 0.90 | 1.48 | 1.19 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.19 | 0.02 | -0.04 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 145.00 | 0.73 | 1.34 | 1.04 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.27 | 0.17 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 146.00 | 0.59 | 1.22 | 0.91 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.15 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 147.00 | 0.52 | 1.08 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.13 | 0.02 | -0.03 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 148.00 | 0.45 | 0.96 | 0.71 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | 0.11 | 0.02 | -0.03 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 149.00 | 0.27 | 0.86 | 0.57 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.10 | 0.02 | -0.03 | 8/20/2026 | 8/26/2026 10:59:08 AM EST |
| 150.00 | 0.20 | 0.77 | 0.49 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.26 | 0.09 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 152.50 | 0.06 | 0.59 | 0.33 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 8/26/2026 10:59:08 AM EST | |||
| 155.00 | 0.01 | 0.47 | 0.24 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 160.00 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 8/26/2026 10:59:08 AM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 10:59:08 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 175.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 80.00 | 0.00 | 0.52 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:59:08 AM EST |
| 85.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 90.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 95.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 105.00 | 0.01 | 0.34 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 110.00 | 0.01 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.03 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 115.00 | 0.28 | 0.50 | 0.39 | 0.44 | -0.03 | -6.39% | 0.00 | 2 | 47 | 0.32 | -0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 120.00 | 0.70 | 0.98 | 0.84 | 0.80 | -0.20 | -20.00% | 0.01 | 4 | 152 | 0.30 | -0.12 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 121.00 | 0.74 | 1.08 | 0.91 | 0.92 | -0.08 | -8.00% | 0.01 | 3 | 2 | 0.29 | -0.14 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 122.00 | 0.92 | 1.16 | 1.04 | 1.02 | -0.49 | -32.45% | 0.01 | 8,424 | 2 | 0.29 | -0.16 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 123.00 | 1.00 | 1.39 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.18 | 0.02 | -0.05 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 124.00 | 1.21 | 1.65 | 1.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.29 | -0.20 | 0.02 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 125.00 | 1.39 | 1.97 | 1.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.29 | -0.23 | 0.02 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 126.00 | 1.63 | 2.03 | 1.83 | 1.94 | +0.35 | +22.02% | 0.01 | 1 | 2 | 0.28 | -0.25 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 127.00 | 1.91 | 2.49 | 2.20 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.28 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 128.00 | 2.11 | 2.76 | 2.44 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.28 | -0.31 | 0.03 | -0.06 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 129.00 | 2.47 | 2.94 | 2.71 | 2.74 | -0.26 | -8.67% | 0.02 | 1 | 13 | 0.28 | -0.34 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 130.00 | 2.85 | 3.45 | 3.15 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.28 | -0.37 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 131.00 | 3.15 | 3.95 | 3.55 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.07 | 8/26/2026 10:59:08 AM EST | |||
| 132.00 | 3.60 | 4.25 | 3.93 | 4.99 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.28 | -0.44 | 0.03 | -0.07 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 133.00 | 3.90 | 4.50 | 4.20 | 4.65 | +0.10 | +2.20% | 0.03 | 6 | 5 | 0.27 | -0.47 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 10:59:08 AM EST |
| 134.00 | 4.35 | 5.15 | 4.75 | 6.19 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | -0.50 | 0.03 | -0.07 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 135.00 | 4.85 | 5.65 | 5.25 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.54 | 0.03 | -0.07 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 136.00 | 5.40 | 6.45 | 5.93 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | -0.57 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 137.00 | 5.95 | 6.80 | 6.38 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.03 | -0.06 | 8/26/2026 10:59:08 AM EST | |||
| 138.00 | 6.60 | 7.70 | 7.15 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.64 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 139.00 | 7.40 | 8.05 | 7.73 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.03 | -0.06 | 8/26/2026 10:59:08 AM EST | |||
| 140.00 | 8.05 | 9.20 | 8.63 | % | 0.06 | 0 | 0 | 0.27 | -0.70 | 0.03 | -0.06 | 8/26/2026 10:59:08 AM EST | |||
| 141.00 | 8.80 | 9.45 | 9.13 | % | 0.06 | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.05 | 8/26/2026 10:59:08 AM EST | |||
| 142.00 | 9.35 | 10.75 | 10.05 | % | 0.07 | 0 | 0 | 0.26 | -0.76 | 0.03 | -0.05 | 8/26/2026 10:59:08 AM EST | |||
| 143.00 | 10.30 | 11.55 | 10.93 | % | 0.08 | 0 | 0 | 0.26 | -0.78 | 0.03 | -0.05 | 8/26/2026 10:59:08 AM EST | |||
| 144.00 | 11.05 | 12.40 | 11.73 | % | 0.08 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.04 | 8/26/2026 10:59:08 AM EST | |||
| 145.00 | 11.70 | 13.25 | 12.48 | 12.55 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.25 | -0.83 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 10:59:08 AM EST |
| 146.00 | 12.75 | 14.10 | 13.43 | 14.79 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.34 | -0.85 | 0.02 | -0.04 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 147.00 | 13.40 | 15.00 | 14.20 | 16.32 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.87 | 0.02 | -0.03 | 8/21/2026 | 8/26/2026 10:59:08 AM EST |
| 148.00 | 14.50 | 15.90 | 15.20 | % | 0.10 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.03 | 8/26/2026 10:59:08 AM EST | |||
| 149.00 | 15.45 | 16.80 | 16.13 | % | 0.11 | 0 | 0 | 0.36 | -0.90 | 0.02 | -0.03 | 8/26/2026 10:59:08 AM EST | |||
| 150.00 | 16.20 | 17.75 | 16.98 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.37 | -0.91 | 0.01 | -0.02 | 8/19/2026 | 8/26/2026 10:59:08 AM EST |
| 152.50 | 18.65 | 20.10 | 19.38 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 8/26/2026 10:59:08 AM EST | |||
| 155.00 | 20.65 | 23.65 | 22.15 | 23.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 10:59:08 AM EST |
| 160.00 | 25.25 | 28.65 | 26.95 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/26/2026 10:59:08 AM EST | |||
| 165.00 | 29.95 | 33.65 | 31.80 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 170.00 | 35.05 | 38.65 | 36.85 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST | |||
| 175.00 | 40.40 | 43.60 | 42.00 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:59:08 AM EST |