Options Chain for CITIGROUP INC COM NEW (C) - $132.37 as of 9/24/2026 7:27:29 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 | 55.60 | 58.20 | 56.90 | % | 0.76 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 80.00 | 50.45 | 53.20 | 51.83 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 85.00 | 45.60 | 48.20 | 46.90 | % | 0.55 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 90.00 | 40.55 | 43.25 | 41.90 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 95.00 | 35.70 | 38.25 | 36.98 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 100.00 | 30.70 | 33.25 | 31.98 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 105.00 | 25.50 | 27.80 | 26.65 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 110.00 | 20.70 | 23.20 | 21.95 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 115.00 | 16.05 | 17.90 | 16.98 | % | 0.15 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 119.00 | 11.90 | 14.55 | 13.23 | % | 0.11 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.05 | 9/23/2026 3:59:59 PM EST | |||
| 120.00 | 11.15 | 13.10 | 12.13 | 13.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.93 | 0.02 | -0.06 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 121.00 | 10.20 | 12.25 | 11.23 | 11.78 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | 0.91 | 0.02 | -0.06 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 122.00 | 9.15 | 11.75 | 10.45 | % | 0.09 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.07 | 9/23/2026 3:59:59 PM EST | |||
| 123.00 | 8.25 | 10.85 | 9.55 | 11.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.87 | 0.02 | -0.07 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 124.00 | 7.75 | 9.55 | 8.65 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.84 | 0.03 | -0.08 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 125.00 | 6.85 | 9.35 | 8.10 | 8.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.31 | 0.81 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 126.00 | 6.15 | 7.75 | 6.95 | 8.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | 0.78 | 0.03 | -0.09 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 127.00 | 5.45 | 7.25 | 6.35 | % | 0.05 | 0 | 0 | 0.31 | 0.74 | 0.04 | -0.10 | 9/23/2026 3:59:59 PM EST | |||
| 128.00 | 5.05 | 6.05 | 5.55 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.31 | 0.70 | 0.04 | -0.10 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 129.00 | 4.65 | 5.50 | 5.08 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | 0.66 | 0.04 | -0.11 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 130.00 | 4.10 | 4.80 | 4.45 | 4.01 | -0.59 | -12.83% | 0.03 | 19 | 61 | 0.30 | 0.62 | 0.05 | -0.11 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 131.00 | 3.50 | 4.00 | 3.75 | 4.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.30 | 0.57 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 132.00 | 3.00 | 3.45 | 3.23 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.30 | 0.52 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 133.00 | 2.71 | 3.00 | 2.86 | 2.52 | -0.46 | -15.44% | 0.02 | 2 | 124 | 0.30 | 0.47 | 0.05 | -0.11 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 134.00 | 2.28 | 2.50 | 2.39 | 2.11 | -0.67 | -24.11% | 0.02 | 7 | 43 | 0.29 | 0.42 | 0.05 | -0.11 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 135.00 | 1.88 | 2.06 | 1.97 | 1.78 | -0.49 | -21.59% | 0.01 | 35 | 582 | 0.29 | 0.38 | 0.05 | -0.10 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 136.00 | 1.56 | 1.71 | 1.64 | 1.42 | -0.53 | -27.18% | 0.01 | 9 | 85 | 0.29 | 0.33 | 0.05 | -0.10 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 137.00 | 1.27 | 1.45 | 1.36 | 1.16 | -0.48 | -29.27% | 0.01 | 21 | 37 | 0.29 | 0.29 | 0.04 | -0.09 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 138.00 | 0.99 | 1.16 | 1.08 | 0.93 | -0.39 | -29.55% | 0.01 | 3 | 115 | 0.29 | 0.25 | 0.04 | -0.08 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 139.00 | 0.78 | 0.94 | 0.86 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.29 | 0.21 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 140.00 | 0.59 | 0.81 | 0.70 | 0.63 | -0.24 | -27.59% | 0.01 | 3 | 361 | 0.29 | 0.18 | 0.03 | -0.07 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 141.00 | 0.43 | 0.63 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.29 | 0.15 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 142.00 | 0.34 | 0.51 | 0.43 | 0.40 | -0.09 | -18.37% | 0.00 | 6 | 176 | 0.29 | 0.12 | 0.03 | -0.05 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 143.00 | 0.23 | 0.41 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.29 | 0.10 | 0.02 | -0.05 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 144.00 | 0.18 | 0.80 | 0.49 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.29 | 0.08 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 145.00 | 0.13 | 0.75 | 0.44 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.29 | 0.07 | 0.02 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 146.00 | 0.09 | 0.68 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.30 | 0.06 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 147.00 | 0.01 | 0.62 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.30 | 0.05 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 148.00 | 0.01 | 0.57 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.30 | 0.04 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 149.00 | 0.01 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.03 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 150.00 | 0.04 | 0.37 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 15 | 477 | 0.31 | 0.02 | 0.01 | -0.02 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 35 | 0.33 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.32 | 0.66 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.14 | 0.57 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.43 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 115.00 | 0.03 | 0.51 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.35 | -0.02 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 119.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.06 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 120.00 | 0.25 | 0.77 | 0.51 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.32 | -0.07 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 121.00 | 0.33 | 0.83 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | -0.09 | 0.02 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 122.00 | 0.39 | 0.59 | 0.49 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.32 | -0.11 | 0.02 | -0.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 123.00 | 0.50 | 0.74 | 0.62 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.32 | -0.13 | 0.02 | -0.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 124.00 | 0.62 | 0.91 | 0.77 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.31 | -0.16 | 0.03 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 125.00 | 0.77 | 0.97 | 0.87 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.30 | -0.19 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 126.00 | 0.97 | 1.11 | 1.04 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.31 | -0.22 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 127.00 | 1.20 | 1.32 | 1.26 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.31 | -0.26 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 128.00 | 1.40 | 1.57 | 1.49 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.31 | -0.30 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 129.00 | 1.75 | 1.92 | 1.84 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.30 | -0.34 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 130.00 | 2.07 | 2.26 | 2.17 | 2.15 | -0.14 | -6.12% | 0.02 | 15 | 162 | 0.30 | -0.38 | 0.05 | -0.11 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 131.00 | 2.45 | 2.81 | 2.63 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | -0.43 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 132.00 | 2.87 | 3.35 | 3.11 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.29 | -0.48 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 133.00 | 3.35 | 4.35 | 3.85 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.29 | -0.53 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 134.00 | 3.80 | 4.95 | 4.38 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.30 | -0.58 | 0.05 | -0.11 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 135.00 | 4.50 | 5.05 | 4.78 | 5.05 | +0.60 | +13.49% | 0.04 | 2 | 73 | 0.29 | -0.62 | 0.05 | -0.10 | 9/24/2026 | 9/23/2026 3:59:59 PM EST |
| 136.00 | 5.05 | 6.30 | 5.68 | 5.11 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.28 | -0.67 | 0.05 | -0.10 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 137.00 | 5.35 | 7.10 | 6.23 | 5.76 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.28 | -0.71 | 0.04 | -0.09 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 138.00 | 6.35 | 8.00 | 7.18 | 7.01 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.27 | -0.75 | 0.04 | -0.08 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 139.00 | 6.85 | 8.95 | 7.90 | 7.24 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.28 | -0.79 | 0.04 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 140.00 | 8.00 | 9.75 | 8.88 | 7.82 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.26 | -0.82 | 0.03 | -0.07 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 141.00 | 8.55 | 10.70 | 9.63 | 7.59 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.85 | 0.03 | -0.06 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 142.00 | 9.45 | 12.00 | 10.73 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.88 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 143.00 | 10.50 | 11.85 | 11.18 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.35 | -0.90 | 0.02 | -0.05 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 144.00 | 11.40 | 13.55 | 12.48 | % | 0.09 | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.04 | 9/23/2026 3:59:59 PM EST | |||
| 145.00 | 12.25 | 14.85 | 13.55 | % | 0.09 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.04 | 9/23/2026 3:59:59 PM EST | |||
| 146.00 | 13.25 | 15.60 | 14.43 | % | 0.10 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 147.00 | 14.20 | 16.90 | 15.55 | 14.47 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.95 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 148.00 | 15.25 | 17.70 | 16.48 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 149.00 | 16.25 | 18.45 | 17.35 | % | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 150.00 | 17.25 | 19.85 | 18.55 | 17.78 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.02 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 152.50 | 19.75 | 21.95 | 20.85 | 20.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 155.00 | 22.20 | 24.55 | 23.38 | % | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 160.00 | 27.20 | 29.75 | 28.48 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 165.00 | 32.20 | 34.60 | 33.40 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 170.00 | 37.20 | 39.55 | 38.38 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 175.00 | 42.20 | 44.55 | 43.38 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST |