Options Chain for CITIGROUP INC COM NEW (C) - $144.97 as of 6/24/2026 3:46:14 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 | 87.40 | 91.05 | 89.23 | 73.07 | 0.00 | 0.00% | 1.62 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/24/2026 4:00:05 PM EST |
| 60.00 | 83.00 | 86.00 | 84.50 | % | 1.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 65.00 | 78.10 | 81.10 | 79.60 | % | 1.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 70.00 | 73.10 | 76.15 | 74.63 | 77.50 | 0.00 | 0.00% | 1.07 | 0 | 7 | 0.97 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 75.00 | 67.70 | 71.25 | 69.48 | % | 0.93 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 80.00 | 63.30 | 66.35 | 64.83 | 62.81 | 0.00 | 0.00% | 0.81 | 0 | 30 | 0.81 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 6/24/2026 4:00:05 PM EST |
| 85.00 | 58.45 | 61.50 | 59.98 | 47.70 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.75 | 0.98 | 0.00 | -0.01 | 6/2/2026 | 6/24/2026 4:00:05 PM EST |
| 90.00 | 53.70 | 55.75 | 54.73 | 55.12 | 0.00 | 0.00% | 0.61 | 0 | 9 | 0.58 | 0.97 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 95.00 | 48.95 | 50.95 | 49.95 | 51.80 | 0.00 | 0.00% | 0.53 | 0 | 205 | 0.54 | 0.96 | 0.00 | -0.02 | 6/17/2026 | 6/24/2026 4:00:05 PM EST |
| 100.00 | 44.20 | 46.20 | 45.20 | 42.36 | 0.00 | 0.00% | 0.45 | 0 | 70 | 0.51 | 0.95 | 0.00 | -0.02 | 6/12/2026 | 6/24/2026 4:00:05 PM EST |
| 105.00 | 39.55 | 41.50 | 40.53 | 28.22 | 0.00 | 0.00% | 0.39 | 0 | 218 | 0.47 | 0.93 | 0.00 | -0.02 | 5/1/2026 | 6/24/2026 4:00:05 PM EST |
| 110.00 | 34.80 | 36.95 | 35.88 | 36.95 | 0.00 | 0.00% | 0.33 | 0 | 145 | 0.45 | 0.91 | 0.00 | -0.03 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 115.00 | 30.55 | 32.50 | 31.53 | 32.24 | +0.39 | +1.23% | 0.27 | 1 | 117 | 0.37 | 0.88 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 120.00 | 26.40 | 28.25 | 27.33 | 28.90 | 0.00 | 0.00% | 0.23 | 0 | 267 | 0.37 | 0.85 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 125.00 | 22.35 | 24.20 | 23.28 | 24.15 | 0.00 | 0.00% | 0.19 | 0 | 424 | 0.36 | 0.80 | 0.01 | -0.04 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 130.00 | 18.90 | 20.55 | 19.73 | 19.20 | -1.80 | -8.58% | 0.15 | 21 | 999 | 0.35 | 0.75 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 135.00 | 15.60 | 17.10 | 16.35 | 15.85 | -1.58 | -9.07% | 0.12 | 15 | 1,223 | 0.35 | 0.68 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 140.00 | 12.75 | 13.10 | 12.93 | 13.13 | -0.49 | -3.60% | 0.09 | 60 | 868 | 0.33 | 0.61 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 145.00 | 10.05 | 10.65 | 10.35 | 10.20 | -0.95 | -8.52% | 0.07 | 46 | 2,066 | 0.32 | 0.53 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 150.00 | 7.80 | 8.10 | 7.95 | 7.75 | -0.66 | -7.85% | 0.05 | 79 | 1,335 | 0.32 | 0.45 | 0.02 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 155.00 | 5.70 | 6.15 | 5.93 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 628 | 0.31 | 0.38 | 0.02 | -0.05 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 160.00 | 4.40 | 4.65 | 4.53 | 4.50 | -0.25 | -5.27% | 0.03 | 9 | 1,015 | 0.31 | 0.31 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 165.00 | 3.20 | 3.45 | 3.33 | 3.22 | -0.18 | -5.30% | 0.02 | 2 | 332 | 0.30 | 0.25 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 170.00 | 2.36 | 2.51 | 2.44 | 2.30 | -0.46 | -16.67% | 0.01 | 1 | 139 | 0.30 | 0.20 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 175.00 | 1.66 | 1.99 | 1.83 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.31 | 0.15 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 180.00 | 1.18 | 1.39 | 1.29 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.30 | 0.12 | 0.01 | -0.02 | 6/16/2026 | 6/24/2026 4:00:05 PM EST |
| 185.00 | 0.84 | 1.03 | 0.94 | 0.92 | -0.18 | -16.37% | 0.01 | 2 | 104 | 0.31 | 0.09 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 190.00 | 0.59 | 0.76 | 0.68 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.31 | 0.07 | 0.01 | -0.02 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 195.00 | 0.40 | 0.65 | 0.53 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.01 | 6/24/2026 4:00:05 PM EST | |||
| 200.00 | 0.29 | 0.47 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.04 | 0.00 | -0.01 | 6/17/2026 | 6/24/2026 4:00:05 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 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.28 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.55 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 80.00 | 0.06 | 0.22 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.48 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 6/24/2026 4:00:05 PM EST |
| 85.00 | 0.14 | 0.28 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.46 | -0.02 | 0.00 | -0.01 | 6/17/2026 | 6/24/2026 4:00:05 PM EST |
| 90.00 | 0.23 | 0.46 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.46 | -0.03 | 0.00 | -0.01 | 6/16/2026 | 6/24/2026 4:00:05 PM EST |
| 95.00 | 0.37 | 0.52 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | -0.04 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 100.00 | 0.55 | 0.72 | 0.64 | 0.59 | +0.01 | +1.73% | 0.01 | 3 | 1,064 | 0.41 | -0.05 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 105.00 | 0.80 | 0.97 | 0.89 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3,087 | 0.40 | -0.07 | 0.00 | -0.02 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 110.00 | 1.20 | 1.35 | 1.28 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.39 | -0.09 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 115.00 | 1.65 | 1.86 | 1.76 | 1.60 | -0.02 | -1.24% | 0.02 | 4 | 1,169 | 0.37 | -0.12 | 0.01 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 120.00 | 2.32 | 2.63 | 2.48 | 2.48 | +0.43 | +20.98% | 0.02 | 305 | 411 | 0.36 | -0.15 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 125.00 | 3.30 | 3.50 | 3.40 | 3.20 | +0.25 | +8.48% | 0.03 | 20 | 1,932 | 0.35 | -0.20 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 130.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.55 | +13.75% | 0.04 | 37 | 664 | 0.34 | -0.25 | 0.01 | -0.04 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 135.00 | 6.05 | 6.15 | 6.10 | 6.09 | +0.39 | +6.85% | 0.05 | 1,473 | 217 | 0.33 | -0.32 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 140.00 | 7.90 | 8.15 | 8.03 | 7.54 | +0.39 | +5.46% | 0.06 | 1 | 134 | 0.33 | -0.39 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 145.00 | 10.20 | 10.45 | 10.33 | 9.21 | 0.00 | 0.00% | 0.07 | 0 | 237 | 0.32 | -0.47 | 0.02 | -0.05 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 150.00 | 12.90 | 13.20 | 13.05 | 11.81 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.31 | -0.55 | 0.02 | -0.05 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 155.00 | 15.95 | 16.55 | 16.25 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.31 | -0.62 | 0.02 | -0.05 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 160.00 | 18.65 | 20.15 | 19.40 | 34.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | -0.69 | 0.01 | -0.04 | 6/1/2026 | 6/24/2026 4:00:05 PM EST |
| 165.00 | 22.05 | 24.10 | 23.08 | 38.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.28 | -0.75 | 0.01 | -0.04 | 6/1/2026 | 6/24/2026 4:00:05 PM EST |
| 170.00 | 26.30 | 28.35 | 27.33 | 41.42 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.03 | 4/23/2026 | 6/24/2026 4:00:05 PM EST |
| 175.00 | 31.00 | 32.95 | 31.98 | 48.12 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.03 | 5/4/2026 | 6/24/2026 4:00:05 PM EST |
| 180.00 | 35.35 | 37.65 | 36.50 | % | 0.20 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.02 | 6/24/2026 4:00:05 PM EST | |||
| 185.00 | 40.10 | 42.35 | 41.23 | % | 0.22 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 6/24/2026 4:00:05 PM EST | |||
| 190.00 | 44.95 | 47.25 | 46.10 | % | 0.24 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 6/24/2026 4:00:05 PM EST | |||
| 195.00 | 49.70 | 53.15 | 51.43 | % | 0.26 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.01 | 6/24/2026 4:00:05 PM EST | |||
| 200.00 | 54.65 | 57.80 | 56.23 | % | 0.28 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.01 | 6/24/2026 4:00:05 PM EST |