Options Chain for CITIGROUP INC COM NEW (C) - $129.48 as of 10/1/2026 2:08:20 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 | 70.10 | 74.00 | 72.05 | % | 1.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 60.00 | 65.10 | 69.00 | 67.05 | % | 1.12 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 12:59:04 PM EST | |||
| 65.00 | 60.10 | 64.00 | 62.05 | 66.44 | 0.00 | 0.00% | 0.95 | 0 | 13 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 12:59:04 PM EST |
| 70.00 | 55.40 | 58.25 | 56.83 | 56.90 | -5.40 | -8.67% | 0.81 | 15 | 18 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 75.00 | 50.40 | 53.25 | 51.83 | 59.00 | 0.00 | 0.00% | 0.69 | 0 | 2,232 | 1.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 12:59:04 PM EST |
| 80.00 | 45.45 | 48.00 | 46.73 | 53.46 | 0.00 | 0.00% | 0.58 | 0 | 34 | 0.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 12:59:04 PM EST |
| 85.00 | 40.50 | 42.55 | 41.53 | 40.34 | -12.96 | -24.32% | 0.49 | 2 | 69 | 0.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 90.00 | 35.50 | 38.30 | 36.90 | 43.05 | 0.00 | 0.00% | 0.41 | 0 | 117 | 0.70 | 0.99 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 12:59:04 PM EST |
| 95.00 | 30.60 | 33.10 | 31.85 | 38.67 | 0.00 | 0.00% | 0.34 | 0 | 300 | 0.63 | 0.98 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 12:59:04 PM EST |
| 100.00 | 25.70 | 28.05 | 26.88 | 31.30 | 0.00 | 0.00% | 0.27 | 0 | 280 | 0.52 | 0.95 | 0.01 | -0.02 | 9/29/2026 | 10/1/2026 12:59:04 PM EST |
| 105.00 | 20.95 | 23.30 | 22.13 | 29.96 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.47 | 0.92 | 0.01 | -0.03 | 9/25/2026 | 10/1/2026 12:59:04 PM EST |
| 110.00 | 16.45 | 18.65 | 17.55 | 20.23 | 0.00 | 0.00% | 0.16 | 0 | 146 | 0.42 | 0.87 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 115.00 | 13.65 | 14.35 | 14.00 | 12.75 | -6.75 | -34.62% | 0.12 | 3 | 392 | 0.30 | 0.80 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 120.00 | 9.85 | 10.60 | 10.23 | 8.90 | -3.30 | -27.05% | 0.09 | 3 | 290 | 0.34 | 0.70 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 125.00 | 6.90 | 7.15 | 7.03 | 7.10 | -1.70 | -19.32% | 0.06 | 223 | 468 | 0.33 | 0.58 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 130.00 | 4.50 | 4.75 | 4.63 | 4.65 | -1.25 | -21.19% | 0.04 | 216 | 1,398 | 0.32 | 0.44 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 135.00 | 2.78 | 2.97 | 2.88 | 2.93 | -0.82 | -21.87% | 0.02 | 1,074 | 4,200 | 0.32 | 0.32 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 140.00 | 1.61 | 1.79 | 1.70 | 1.71 | -0.57 | -25.00% | 0.01 | 365 | 4,878 | 0.31 | 0.22 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 145.00 | 0.89 | 1.05 | 0.97 | 1.01 | -0.34 | -25.19% | 0.01 | 203 | 3,119 | 0.31 | 0.14 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 150.00 | 0.49 | 0.61 | 0.55 | 0.54 | -0.19 | -26.03% | 0.00 | 96 | 7,554 | 0.31 | 0.09 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 155.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.12 | -28.58% | 0.00 | 162 | 1,694 | 0.31 | 0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 160.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 25 | 3,404 | 0.32 | 0.03 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 165.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 25 | 1,161 | 0.32 | 0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 170.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 14 | 524 | 0.33 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.14 | +0.06 | +75.00% | 0.00 | 20 | 279 | 0.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.11 | -91.67% | 0.00 | 20 | 134 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 185.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 12:59:04 PM EST |
| 190.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 12:59:04 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 235 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 12:59:04 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 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 12:59:04 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 12:59:04 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 12:59:04 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 12:59:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 12:59:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 12:59:04 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 512 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 90.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 59 | 564 | 0.43 | -0.01 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 95.00 | 0.12 | 0.22 | 0.17 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 900 | 0.41 | -0.02 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 100.00 | 0.26 | 0.40 | 0.33 | 0.34 | +0.16 | +88.89% | 0.00 | 65 | 2,917 | 0.39 | -0.05 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 105.00 | 0.52 | 0.79 | 0.66 | 0.65 | +0.26 | +66.67% | 0.01 | 69 | 2,745 | 0.38 | -0.08 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 110.00 | 1.00 | 1.13 | 1.07 | 1.06 | +0.37 | +53.63% | 0.01 | 7,128 | 2,540 | 0.36 | -0.13 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 115.00 | 1.89 | 1.99 | 1.94 | 1.90 | +0.62 | +48.44% | 0.02 | 1,431 | 3,158 | 0.35 | -0.20 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 120.00 | 3.05 | 3.30 | 3.18 | 3.22 | +0.86 | +36.45% | 0.03 | 604 | 4,628 | 0.34 | -0.30 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 125.00 | 5.00 | 5.30 | 5.15 | 5.10 | +1.30 | +34.22% | 0.04 | 426 | 2,295 | 0.33 | -0.42 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 130.00 | 7.60 | 7.90 | 7.75 | 7.69 | +1.64 | +27.11% | 0.06 | 286 | 2,839 | 0.33 | -0.56 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 135.00 | 10.85 | 11.90 | 11.38 | 11.85 | +3.08 | +35.12% | 0.08 | 6 | 2,980 | 0.35 | -0.68 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 140.00 | 14.80 | 15.35 | 15.08 | 16.70 | +4.34 | +35.12% | 0.11 | 3 | 1,054 | 0.37 | -0.78 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 145.00 | 19.15 | 20.15 | 19.65 | 20.55 | +5.43 | +35.92% | 0.14 | 14 | 194 | 0.40 | -0.86 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 150.00 | 23.75 | 24.00 | 23.88 | 23.45 | +5.12 | +27.94% | 0.16 | 15 | 133 | 0.39 | -0.91 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 12:59:04 PM EST |
| 155.00 | 27.60 | 29.35 | 28.48 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 83 | 0.46 | -0.95 | 0.01 | -0.02 | 9/4/2026 | 10/1/2026 12:59:04 PM EST |
| 160.00 | 32.75 | 35.00 | 33.88 | 28.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 7/14/2026 | 10/1/2026 12:59:04 PM EST |
| 165.00 | 37.40 | 39.90 | 38.65 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/1/2026 12:59:04 PM EST | |||
| 170.00 | 42.45 | 44.85 | 43.65 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 12:59:04 PM EST |
| 175.00 | 47.30 | 49.85 | 48.58 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 12:59:04 PM EST |
| 180.00 | 52.10 | 54.85 | 53.48 | 46.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 12:59:04 PM EST |
| 185.00 | 56.20 | 60.20 | 58.20 | 42.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 12:59:04 PM EST |
| 190.00 | 61.95 | 64.85 | 63.40 | 47.68 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 12:59:04 PM EST |
| 195.00 | 67.40 | 69.85 | 68.63 | 52.52 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 12:59:04 PM EST |
| 200.00 | 72.20 | 74.85 | 73.53 | 57.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 12:59:04 PM EST |