Options Chain for CITIGROUP INC COM NEW (C) - $130.00 as of 8/21/2026 4:14:45 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 74.85 | 78.85 | 76.85 | 77.60 | 0.00 | 0.00% | 1.40 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 69.90 | 73.90 | 71.90 | 73.66 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 65.00 | 68.85 | 66.93 | % | 1.03 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 70.00 | 60.60 | 63.95 | 62.28 | 60.04 | 0.00 | 0.00% | 0.89 | 0 | 107 | 1.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 55.40 | 59.00 | 57.20 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 80.00 | 50.70 | 54.05 | 52.38 | 55.77 | 0.00 | 0.00% | 0.65 | 0 | 31 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 45.55 | 49.10 | 47.33 | 47.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 40.35 | 44.10 | 42.23 | 43.28 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.73 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 35.40 | 39.15 | 37.28 | 46.15 | 0.00 | 0.00% | 0.39 | 0 | 188 | 0.65 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 100.00 | 31.00 | 32.90 | 31.95 | 31.80 | 0.00 | 0.00% | 0.32 | 0 | 163 | 0.50 | 0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 26.80 | 28.15 | 27.48 | 27.96 | -1.49 | -5.06% | 0.26 | 1 | 199 | 0.46 | 0.95 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 22.10 | 23.60 | 22.85 | 28.05 | 0.00 | 0.00% | 0.21 | 0 | 263 | 0.43 | 0.92 | 0.01 | -0.04 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 17.65 | 18.90 | 18.28 | 18.45 | -0.43 | -2.28% | 0.16 | 3 | 273 | 0.30 | 0.87 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 13.60 | 14.80 | 14.20 | 14.06 | +0.16 | +1.16% | 0.12 | 4 | 337 | 0.30 | 0.80 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 10.00 | 10.85 | 10.43 | 10.45 | -0.90 | -7.93% | 0.08 | 9 | 629 | 0.30 | 0.71 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 7.05 | 7.75 | 7.40 | 6.90 | +0.45 | +6.98% | 0.06 | 94 | 1,716 | 0.30 | 0.59 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 4.80 | 5.05 | 4.93 | 4.95 | +0.60 | +13.80% | 0.04 | 89 | 2,149 | 0.29 | 0.46 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 140.00 | 2.99 | 3.25 | 3.12 | 3.15 | +0.36 | +12.91% | 0.02 | 433 | 4,655 | 0.29 | 0.33 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 1.71 | 2.01 | 1.86 | 1.88 | +0.19 | +11.25% | 0.01 | 83 | 3,644 | 0.29 | 0.23 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 150.00 | 1.05 | 1.17 | 1.11 | 1.17 | +0.24 | +25.81% | 0.01 | 129 | 2,851 | 0.29 | 0.15 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 155.00 | 0.56 | 0.85 | 0.71 | 0.65 | +0.07 | +12.07% | 0.00 | 52 | 2,925 | 0.30 | 0.10 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 160.00 | 0.17 | 0.43 | 0.30 | 0.35 | +0.03 | +9.38% | 0.00 | 14 | 3,820 | 0.28 | 0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 165.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 621 | 0.30 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 170.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.29 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.42 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.37 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 99 | 515 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.53 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 90.00 | 0.04 | 0.15 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.44 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 95.00 | 0.06 | 0.18 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.40 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 100.00 | 0.15 | 0.26 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.38 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 105.00 | 0.23 | 0.50 | 0.37 | 0.37 | -0.06 | -13.96% | 0.00 | 1 | 3,207 | 0.36 | -0.04 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 110.00 | 0.50 | 0.76 | 0.63 | 0.71 | +0.06 | +9.24% | 0.01 | 7 | 1,283 | 0.35 | -0.08 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 115.00 | 1.08 | 1.20 | 1.14 | 1.11 | +0.05 | +4.72% | 0.01 | 34 | 4,286 | 0.33 | -0.13 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 120.00 | 1.82 | 2.06 | 1.94 | 1.98 | -0.20 | -9.18% | 0.02 | 37 | 2,207 | 0.32 | -0.20 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 125.00 | 3.05 | 3.35 | 3.20 | 3.25 | -0.42 | -11.45% | 0.03 | 51 | 6,479 | 0.31 | -0.29 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 4.90 | 5.25 | 5.08 | 5.08 | -0.67 | -11.66% | 0.04 | 137 | 4,411 | 0.30 | -0.41 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 7.35 | 8.10 | 7.73 | 7.60 | -0.43 | -5.36% | 0.06 | 74 | 1,809 | 0.30 | -0.54 | 0.03 | -0.06 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 140.00 | 10.50 | 11.40 | 10.95 | 11.00 | -0.05 | -0.46% | 0.08 | 2 | 3,370 | 0.30 | -0.67 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 14.30 | 15.20 | 14.75 | 15.03 | +1.15 | +8.29% | 0.10 | 18 | 479 | 0.30 | -0.77 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 150.00 | 18.65 | 20.00 | 19.33 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.31 | -0.85 | 0.02 | -0.03 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 155.00 | 23.05 | 24.60 | 23.83 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.38 | -0.90 | 0.01 | -0.02 | 6/23/2026 | 8/21/2026 4:00:06 PM EST |
| 160.00 | 27.75 | 29.30 | 28.53 | 29.07 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 7/27/2026 | 8/21/2026 4:00:06 PM EST |
| 165.00 | 32.20 | 34.95 | 33.58 | 25.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 7/7/2026 | 8/21/2026 4:00:06 PM EST |
| 170.00 | 37.20 | 40.00 | 38.60 | 41.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 8/21/2026 4:00:06 PM EST |
| 175.00 | 41.60 | 45.50 | 43.55 | 48.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 8/21/2026 4:00:06 PM EST |
| 180.00 | 46.85 | 49.90 | 48.38 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 185.00 | 52.75 | 54.95 | 53.85 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 190.00 | 57.40 | 60.50 | 58.95 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 195.00 | 62.35 | 64.95 | 63.65 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 200.00 | 66.70 | 70.50 | 68.60 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST |