Options Chain for CITIGROUP INC COM NEW (C) - $134.28 as of 9/27/2026 8:36:23 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 | 77.50 | 81.60 | 79.55 | % | 1.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 60.00 | 73.05 | 76.60 | 74.83 | % | 1.25 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 65.00 | 68.05 | 71.65 | 69.85 | 66.44 | 0.00 | 0.00% | 1.07 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 62.65 | 66.70 | 64.68 | 62.30 | 0.00 | 0.00% | 0.92 | 0 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 57.70 | 61.40 | 59.55 | 56.99 | 0.00 | 0.00% | 0.79 | 0 | 2,232 | 1.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 53.30 | 55.80 | 54.55 | 53.46 | 0.00 | 0.00% | 0.68 | 0 | 34 | 0.95 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 48.55 | 50.55 | 49.55 | 53.30 | 0.00 | 0.00% | 0.58 | 0 | 69 | 0.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 42.95 | 46.75 | 44.85 | 43.05 | 0.00 | 0.00% | 0.50 | 0 | 117 | 0.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 38.00 | 41.80 | 39.90 | 36.67 | 0.00 | 0.00% | 0.42 | 0 | 301 | 0.80 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 33.10 | 36.90 | 35.00 | 35.15 | 0.00 | 0.00% | 0.35 | 0 | 279 | 0.72 | 0.97 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 28.40 | 32.00 | 30.20 | 29.96 | +2.16 | +7.77% | 0.29 | 16 | 74 | 0.64 | 0.95 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 23.50 | 26.35 | 24.93 | 24.05 | 0.00 | 0.00% | 0.23 | 0 | 141 | 0.50 | 0.92 | 0.01 | -0.03 | 9/1/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 19.70 | 21.75 | 20.73 | 19.50 | 0.00 | 0.00% | 0.18 | 0 | 392 | 0.35 | 0.88 | 0.01 | -0.03 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 16.10 | 17.45 | 16.78 | 16.30 | +1.60 | +10.89% | 0.14 | 5 | 274 | 0.38 | 0.82 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 12.20 | 12.70 | 12.45 | 12.50 | +0.75 | +6.39% | 0.10 | 12 | 426 | 0.33 | 0.73 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 8.80 | 9.25 | 9.03 | 9.20 | +1.30 | +16.46% | 0.07 | 94 | 1,334 | 0.32 | 0.63 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 6.10 | 6.45 | 6.28 | 6.45 | +1.08 | +20.12% | 0.05 | 73 | 4,086 | 0.31 | 0.51 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 140.00 | 3.95 | 4.40 | 4.18 | 4.20 | +0.70 | +20.00% | 0.03 | 107 | 4,329 | 0.31 | 0.38 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 145.00 | 2.51 | 2.69 | 2.60 | 2.65 | +0.44 | +19.91% | 0.02 | 942 | 3,207 | 0.30 | 0.28 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 150.00 | 1.51 | 1.67 | 1.59 | 1.63 | +0.33 | +25.39% | 0.01 | 412 | 6,040 | 0.30 | 0.19 | 0.02 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 0.70 | 1.15 | 0.93 | 0.97 | +0.20 | +25.98% | 0.01 | 50 | 1,288 | 0.30 | 0.12 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 0.51 | 0.58 | 0.55 | 0.55 | +0.13 | +30.96% | 0.00 | 730 | 2,253 | 0.30 | 0.08 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 165.00 | 0.14 | 0.45 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 0.30 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 170.00 | 0.06 | 0.23 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 101 | 555 | 0.29 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.33 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.35 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:02 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 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 840 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.44 | 0.72 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 508 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 0.06 | 0.16 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.41 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 0.18 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 0.00 | 9 | 2,921 | 0.40 | -0.03 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 0.28 | 0.46 | 0.37 | 0.39 | -0.03 | -7.15% | 0.00 | 2 | 2,735 | 0.38 | -0.05 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.17 | -23.29% | 0.01 | 602 | 2,119 | 0.35 | -0.08 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 0.93 | 1.04 | 0.99 | 1.01 | -0.21 | -17.22% | 0.01 | 80 | 3,049 | 0.34 | -0.12 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 1.63 | 1.94 | 1.79 | 1.70 | -0.45 | -20.93% | 0.01 | 249 | 4,512 | 0.34 | -0.18 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 2.72 | 2.92 | 2.82 | 2.78 | -0.67 | -19.42% | 0.02 | 61 | 2,251 | 0.32 | -0.27 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 4.30 | 4.75 | 4.53 | 4.50 | -0.80 | -15.10% | 0.03 | 52 | 2,675 | 0.32 | -0.37 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 6.55 | 7.00 | 6.78 | 6.75 | -1.02 | -13.13% | 0.05 | 59 | 2,928 | 0.31 | -0.49 | 0.02 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 140.00 | 9.40 | 9.80 | 9.60 | 9.50 | -1.90 | -16.67% | 0.07 | 11 | 1,058 | 0.30 | -0.62 | 0.02 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 145.00 | 12.75 | 13.60 | 13.18 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 197 | 0.30 | -0.72 | 0.02 | -0.05 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 150.00 | 16.70 | 17.65 | 17.18 | 18.33 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.30 | -0.81 | 0.02 | -0.04 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 20.50 | 22.50 | 21.50 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.38 | -0.88 | 0.01 | -0.03 | 9/4/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 25.60 | 27.20 | 26.40 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.02 | 7/14/2026 | 9/25/2026 4:00:02 PM EST |
| 165.00 | 30.00 | 32.10 | 31.05 | % | 0.19 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 170.00 | 35.15 | 36.85 | 36.00 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 7/8/2026 | 9/25/2026 4:00:02 PM EST |
| 175.00 | 38.65 | 42.65 | 40.65 | 32.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 9/25/2026 4:00:02 PM EST |
| 180.00 | 44.10 | 46.95 | 45.53 | 46.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/8/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 48.85 | 52.65 | 50.75 | 42.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 4:00:02 PM EST |
| 190.00 | 53.85 | 57.65 | 55.75 | 47.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 58.85 | 62.65 | 60.75 | 52.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 63.90 | 67.65 | 65.78 | 57.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 4:00:02 PM EST |