Options Chain for CITIGROUP INC COM NEW (C) - $132.68 as of 8/28/2026 4:06:16 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 | 75.85 | 80.05 | 77.95 | 77.60 | 0.00 | 0.00% | 1.42 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:59:05 PM EST |
| 60.00 | 71.00 | 75.05 | 73.03 | 73.66 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 2:59:05 PM EST |
| 65.00 | 66.05 | 70.00 | 68.03 | % | 1.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 70.00 | 61.75 | 64.35 | 63.05 | 60.04 | 0.00 | 0.00% | 0.90 | 0 | 107 | 1.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/28/2026 2:59:05 PM EST |
| 75.00 | 56.95 | 59.25 | 58.10 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 80.00 | 52.00 | 54.45 | 53.23 | 55.77 | 0.00 | 0.00% | 0.67 | 0 | 31 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 2:59:05 PM EST |
| 85.00 | 46.85 | 49.50 | 48.18 | 47.70 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/28/2026 2:59:05 PM EST |
| 90.00 | 41.90 | 44.55 | 43.23 | 43.06 | 0.00 | 0.00% | 0.48 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 95.00 | 37.25 | 39.75 | 38.50 | 38.60 | 0.00 | 0.00% | 0.41 | 0 | 200 | 0.70 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 100.00 | 32.20 | 34.65 | 33.43 | 33.58 | 0.00 | 0.00% | 0.33 | 0 | 159 | 0.62 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 105.00 | 27.30 | 29.70 | 28.50 | 27.96 | 0.00 | 0.00% | 0.27 | 0 | 199 | 0.55 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 110.00 | 23.00 | 24.30 | 23.65 | 28.05 | 0.00 | 0.00% | 0.21 | 0 | 263 | 0.43 | 0.96 | 0.01 | -0.03 | 8/18/2026 | 8/28/2026 2:59:05 PM EST |
| 115.00 | 18.55 | 19.75 | 19.15 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.31 | 0.91 | 0.01 | -0.04 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 120.00 | 14.30 | 15.35 | 14.83 | 15.60 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.31 | 0.84 | 0.02 | -0.05 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 125.00 | 10.45 | 11.10 | 10.78 | 10.91 | -0.97 | -8.17% | 0.09 | 8 | 634 | 0.30 | 0.74 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 130.00 | 7.20 | 7.65 | 7.43 | 7.50 | -0.25 | -3.23% | 0.06 | 443 | 1,964 | 0.29 | 0.62 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 135.00 | 4.55 | 4.95 | 4.75 | 4.85 | -0.07 | -1.43% | 0.04 | 89 | 2,346 | 0.28 | 0.48 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 140.00 | 2.74 | 2.97 | 2.86 | 2.88 | -0.17 | -5.58% | 0.02 | 941 | 4,804 | 0.28 | 0.34 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 145.00 | 1.38 | 1.90 | 1.64 | 1.62 | -0.09 | -5.27% | 0.01 | 216 | 3,814 | 0.28 | 0.22 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 150.00 | 0.85 | 0.98 | 0.92 | 0.89 | -0.11 | -11.00% | 0.01 | 64 | 3,469 | 0.28 | 0.14 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 155.00 | 0.32 | 0.60 | 0.46 | 0.48 | -0.08 | -14.29% | 0.00 | 224 | 2,759 | 0.28 | 0.08 | 0.01 | -0.02 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 160.00 | 0.07 | 0.45 | 0.26 | 0.29 | -0.07 | -19.45% | 0.00 | 3 | 3,860 | 0.29 | 0.04 | 0.01 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 165.00 | 0.06 | 0.22 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 638 | 0.27 | 0.02 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 170.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.36 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 180.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 2:59:05 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 2:59:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 2:59:05 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:59:05 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 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 2:59:05 PM EST |
| 60.00 | 0.00 | 1.94 | 0.97 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 2:59:05 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 2:59:05 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 2:59:05 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 2:59:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 2:59:05 PM EST |
| 95.00 | 0.03 | 0.20 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.42 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 2:59:05 PM EST |
| 100.00 | 0.10 | 0.18 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.39 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 105.00 | 0.10 | 0.37 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,231 | 0.36 | -0.02 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 110.00 | 0.30 | 0.53 | 0.42 | 0.40 | -0.07 | -14.90% | 0.00 | 22 | 1,691 | 0.34 | -0.04 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 115.00 | 0.56 | 0.78 | 0.67 | 0.75 | -0.07 | -8.54% | 0.01 | 148 | 4,357 | 0.33 | -0.09 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 120.00 | 1.20 | 1.46 | 1.33 | 1.35 | -0.08 | -5.60% | 0.01 | 9,176 | 2,676 | 0.31 | -0.16 | 0.02 | -0.05 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 125.00 | 2.31 | 2.50 | 2.41 | 2.45 | -0.03 | -1.21% | 0.02 | 154 | 7,873 | 0.30 | -0.26 | 0.02 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 130.00 | 3.90 | 4.15 | 4.03 | 4.15 | 0.00 | 0.00% | 0.03 | 115 | 4,553 | 0.29 | -0.38 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 135.00 | 6.25 | 6.50 | 6.38 | 6.52 | 0.00 | 0.00% | 0.05 | 0 | 1,948 | 0.28 | -0.52 | 0.03 | -0.06 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 140.00 | 9.20 | 10.15 | 9.68 | 9.46 | +0.31 | +3.39% | 0.07 | 3 | 3,406 | 0.28 | -0.66 | 0.03 | -0.06 | 8/28/2026 | 8/28/2026 2:59:05 PM EST |
| 145.00 | 12.75 | 13.60 | 13.18 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 499 | 0.26 | -0.78 | 0.02 | -0.04 | 8/27/2026 | 8/28/2026 2:59:05 PM EST |
| 150.00 | 17.10 | 18.40 | 17.75 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.35 | -0.86 | 0.02 | -0.03 | 8/14/2026 | 8/28/2026 2:59:05 PM EST |
| 155.00 | 21.60 | 23.20 | 22.40 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.39 | -0.92 | 0.01 | -0.02 | 6/23/2026 | 8/28/2026 2:59:05 PM EST |
| 160.00 | 26.50 | 28.15 | 27.33 | 29.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 8/28/2026 2:59:05 PM EST |
| 165.00 | 31.05 | 33.50 | 32.28 | 25.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/7/2026 | 8/28/2026 2:59:05 PM EST |
| 170.00 | 36.05 | 38.70 | 37.38 | 41.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 8/28/2026 2:59:05 PM EST |
| 175.00 | 41.05 | 43.50 | 42.28 | 48.12 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 8/28/2026 2:59:05 PM EST |
| 180.00 | 46.05 | 48.50 | 47.28 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 185.00 | 51.05 | 53.50 | 52.28 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 190.00 | 56.05 | 58.50 | 57.28 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 195.00 | 61.05 | 63.50 | 62.28 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST | |||
| 200.00 | 66.05 | 68.50 | 67.28 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/28/2026 2:59:05 PM EST |