Options Chain for CITIGROUP INC COM NEW (C) - $129.36 as of 7/20/2026 10:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 72.60 | 75.20 | 73.90 | % | 1.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 60.00 | 67.35 | 70.25 | 68.80 | % | 1.15 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 65.00 | 62.50 | 65.40 | 63.95 | % | 0.98 | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 70.00 | 57.45 | 60.50 | 58.98 | % | 0.84 | 0 | 38 | 0.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 75.00 | 52.80 | 56.10 | 54.45 | 55.45 | 0.00 | 0.00% | 0.73 | 0 | 5,033 | 0.80 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 47.80 | 50.65 | 49.23 | 56.55 | 0.00 | 0.00% | 0.62 | 0 | 39 | 0.67 | 0.98 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 43.90 | 46.30 | 45.10 | 43.17 | 0.00 | 0.00% | 0.53 | 0 | 68 | 0.48 | 0.96 | 0.00 | -0.01 | 5/4/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 38.85 | 41.70 | 40.28 | 46.95 | 0.00 | 0.00% | 0.45 | 0 | 110 | 0.43 | 0.94 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 34.45 | 36.85 | 35.65 | 44.48 | 0.00 | 0.00% | 0.38 | 0 | 321 | 0.43 | 0.92 | 0.00 | -0.02 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 30.05 | 32.35 | 31.20 | 31.97 | -3.28 | -9.31% | 0.31 | 1 | 294 | 0.42 | 0.89 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 25.75 | 27.90 | 26.83 | 36.03 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.40 | 0.86 | 0.01 | -0.03 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 20.85 | 23.80 | 22.33 | 23.42 | -3.35 | -12.52% | 0.20 | 1 | 55 | 0.36 | 0.81 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 17.90 | 19.95 | 18.93 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 307 | 0.37 | 0.75 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 14.40 | 16.15 | 15.28 | 14.90 | -1.10 | -6.88% | 0.13 | 4 | 242 | 0.35 | 0.68 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 11.70 | 11.95 | 11.83 | 11.75 | -0.65 | -5.25% | 0.09 | 8 | 330 | 0.33 | 0.60 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 8.95 | 9.30 | 9.13 | 9.20 | -0.50 | -5.16% | 0.07 | 259 | 817 | 0.32 | 0.52 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 6.80 | 7.05 | 6.93 | 6.90 | -0.80 | -10.39% | 0.05 | 1,428 | 758 | 0.31 | 0.44 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 5.00 | 5.25 | 5.13 | 5.25 | -0.43 | -7.57% | 0.04 | 65 | 1,666 | 0.31 | 0.36 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 3.65 | 3.80 | 3.73 | 3.75 | -0.30 | -7.41% | 0.03 | 59 | 674 | 0.30 | 0.29 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 2.62 | 2.74 | 2.68 | 2.75 | -0.32 | -10.43% | 0.02 | 575 | 3,561 | 0.30 | 0.23 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 1.88 | 1.97 | 1.93 | 1.97 | +0.01 | +0.51% | 0.01 | 1 | 413 | 0.30 | 0.17 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 1.17 | 1.67 | 1.42 | 1.39 | -0.33 | -19.19% | 0.01 | 30 | 378 | 0.31 | 0.13 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 0.77 | 1.21 | 0.99 | 1.19 | -0.03 | -2.46% | 0.01 | 49 | 1,025 | 0.30 | 0.10 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 170.00 | 0.48 | 0.95 | 0.72 | 0.71 | -0.24 | -25.27% | 0.00 | 121 | 376 | 0.31 | 0.07 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 0.38 | 0.55 | 0.47 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.30 | 0.05 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 0.20 | 0.54 | 0.37 | 0.37 | -0.04 | -9.76% | 0.00 | 3 | 118 | 0.31 | 0.04 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 0.10 | 0.40 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.31 | 0.03 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 0.02 | 0.40 | 0.21 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.30 | 0.02 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.39 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.40 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.54 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 0.14 | 0.53 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.44 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 0.27 | 0.66 | 0.47 | 0.45 | -0.08 | -15.10% | 0.01 | 5 | 186 | 0.42 | -0.04 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 0.45 | 0.87 | 0.66 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.40 | -0.06 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 0.74 | 1.17 | 0.96 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.39 | -0.08 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 1.29 | 1.50 | 1.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2,116 | 0.37 | -0.11 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 1.81 | 2.36 | 2.09 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.37 | -0.14 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 2.93 | 3.05 | 2.99 | 2.99 | +0.10 | +3.46% | 0.03 | 32 | 1,065 | 0.36 | -0.19 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 4.05 | 4.25 | 4.15 | 3.73 | -0.27 | -6.75% | 0.04 | 1 | 2,838 | 0.35 | -0.25 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 5.60 | 5.80 | 5.70 | 5.65 | +0.07 | +1.26% | 0.05 | 17 | 852 | 0.34 | -0.32 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 7.50 | 7.75 | 7.63 | 7.36 | +0.26 | +3.67% | 0.06 | 3 | 576 | 0.33 | -0.40 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 9.80 | 10.05 | 9.93 | 9.53 | +0.23 | +2.48% | 0.08 | 1,060 | 1,417 | 0.32 | -0.48 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 12.55 | 12.80 | 12.68 | 12.10 | +0.15 | +1.26% | 0.09 | 176 | 407 | 0.32 | -0.56 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 15.70 | 16.60 | 16.15 | 15.02 | 0.00 | 0.00% | 0.12 | 0 | 231 | 0.32 | -0.64 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 19.15 | 21.20 | 20.18 | 18.79 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.34 | -0.71 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 22.55 | 25.20 | 23.88 | 22.75 | 0.00 | 0.00% | 0.16 | 0 | 114 | 0.32 | -0.77 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 26.75 | 28.60 | 27.68 | 23.95 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.30 | -0.82 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 30.25 | 33.10 | 31.68 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 35.00 | 38.45 | 36.73 | % | 0.22 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.02 | 7/20/2026 4:00:04 PM EST | |||
| 170.00 | 39.85 | 43.40 | 41.63 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.44 | -0.93 | 0.01 | -0.01 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 45.60 | 48.40 | 47.00 | 32.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.46 | -0.95 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 49.70 | 53.15 | 51.43 | 46.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.49 | -0.96 | 0.00 | -0.01 | 6/8/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 54.70 | 58.15 | 56.43 | 42.94 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.01 | 6/16/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 60.50 | 63.25 | 61.88 | 47.68 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 65.50 | 68.05 | 66.78 | 52.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 70.35 | 73.05 | 71.70 | 57.52 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 4:00:04 PM EST |