Options Chain for CITIGROUP INC COM NEW (C) - $122.54 as of 11/2/2026 8:03:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.40 | 50.55 | 48.98 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 80.00 | 42.40 | 45.60 | 44.00 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 85.00 | 37.70 | 40.65 | 39.18 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 90.00 | 32.50 | 35.75 | 34.13 | % | 0.38 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 11/2/2026 4:00:01 PM EST | |||
| 95.00 | 28.25 | 30.80 | 29.53 | % | 0.31 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 100.00 | 23.35 | 25.95 | 24.65 | % | 0.25 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 105.00 | 18.60 | 20.60 | 19.60 | % | 0.19 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 109.00 | 14.95 | 16.85 | 15.90 | % | 0.15 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 110.00 | 13.95 | 15.95 | 14.95 | % | 0.14 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 111.00 | 13.20 | 15.10 | 14.15 | % | 0.13 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 112.00 | 12.55 | 14.30 | 13.43 | % | 0.12 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 113.00 | 11.55 | 13.50 | 12.53 | % | 0.11 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 114.00 | 10.75 | 12.65 | 11.70 | % | 0.10 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 115.00 | 9.95 | 11.85 | 10.90 | 9.72 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.77 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 116.00 | 9.15 | 11.10 | 10.13 | % | 0.09 | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 117.00 | 8.85 | 9.35 | 9.10 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 118.00 | 8.15 | 9.25 | 8.70 | % | 0.07 | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 119.00 | 7.15 | 8.95 | 8.05 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 120.00 | 6.75 | 7.40 | 7.08 | 6.75 | +0.85 | +14.41% | 0.06 | 22 | 22 | 0.31 | 0.64 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 121.00 | 6.20 | 7.10 | 6.65 | % | 0.05 | 0 | 0 | 0.32 | 0.61 | 0.03 | -0.08 | 11/2/2026 4:00:01 PM EST | |||
| 122.00 | 5.25 | 6.20 | 5.73 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | 0.58 | 0.03 | -0.08 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 123.00 | 5.00 | 5.70 | 5.35 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | 0.55 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 124.00 | 4.40 | 5.10 | 4.75 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 125.00 | 3.95 | 4.60 | 4.28 | % | 0.03 | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 126.00 | 3.40 | 4.55 | 3.98 | % | 0.03 | 0 | 0 | 0.30 | 0.45 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 127.00 | 3.00 | 3.75 | 3.38 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 128.00 | 2.78 | 3.30 | 3.04 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.39 | 0.03 | -0.07 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 129.00 | 2.38 | 3.00 | 2.69 | 2.69 | +0.67 | +33.17% | 0.02 | 1 | 3 | 0.29 | 0.35 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 130.00 | 2.03 | 2.68 | 2.36 | 2.34 | +0.49 | +26.49% | 0.02 | 2 | 2 | 0.29 | 0.32 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 131.00 | 1.85 | 2.36 | 2.11 | 2.02 | % | 0.02 | 3 | 0 | 0.29 | 0.29 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 132.00 | 1.58 | 2.05 | 1.82 | 1.80 | -0.28 | -13.47% | 0.01 | 1 | 3 | 0.29 | 0.26 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 133.00 | 1.28 | 1.90 | 1.59 | % | 0.01 | 0 | 0 | 0.29 | 0.24 | 0.03 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 134.00 | 1.14 | 1.61 | 1.38 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.21 | 0.03 | -0.05 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 135.00 | 1.01 | 1.31 | 1.16 | 1.15 | +0.40 | +53.34% | 0.01 | 3 | 2 | 0.28 | 0.19 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 136.00 | 0.80 | 1.09 | 0.95 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.02 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 137.00 | 0.69 | 1.30 | 1.00 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.02 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 138.00 | 0.57 | 1.12 | 0.85 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.02 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 139.00 | 0.30 | 1.05 | 0.68 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 140.00 | 0.24 | 0.87 | 0.56 | 0.50 | % | 0.00 | 2 | 0 | 0.28 | 0.09 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 141.00 | 0.34 | 0.64 | 0.49 | 0.30 | -0.02 | -6.25% | 0.00 | 1 | 1 | 0.29 | 0.08 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 145.00 | 0.07 | 0.30 | 0.19 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 150.00 | 0.03 | 0.16 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 90.00 | 0.01 | 0.48 | 0.25 | 0.12 | % | 0.00 | 2 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 95.00 | 0.12 | 0.24 | 0.18 | 0.17 | % | 0.00 | 2 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 100.00 | 0.11 | 0.86 | 0.49 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.28 | 1.03 | 0.66 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 109.00 | 0.58 | 1.53 | 1.06 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 110.00 | 0.81 | 1.06 | 0.94 | 0.98 | -0.42 | -30.00% | 0.01 | 26 | 10 | 0.34 | -0.14 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 111.00 | 0.91 | 1.36 | 1.14 | % | 0.01 | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 112.00 | 0.89 | 2.02 | 1.46 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 113.00 | 1.02 | 1.61 | 1.32 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.19 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 114.00 | 1.20 | 2.10 | 1.65 | % | 0.01 | 0 | 0 | 0.33 | -0.21 | 0.02 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 115.00 | 1.49 | 2.10 | 1.80 | 1.58 | -0.77 | -32.77% | 0.02 | 1 | 13 | 0.32 | -0.23 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 116.00 | 1.56 | 2.24 | 1.90 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.02 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 117.00 | 1.77 | 2.67 | 2.22 | 2.00 | -0.95 | -32.21% | 0.02 | 3 | 12 | 0.31 | -0.28 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 118.00 | 2.26 | 3.50 | 2.88 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.30 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 119.00 | 2.37 | 3.25 | 2.81 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.33 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 120.00 | 2.71 | 3.50 | 3.11 | 3.21 | % | 0.03 | 6 | 0 | 0.30 | -0.36 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 121.00 | 3.30 | 4.00 | 3.65 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | -0.39 | 0.03 | -0.08 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 122.00 | 3.20 | 4.55 | 3.88 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.03 | -0.08 | 11/2/2026 4:00:01 PM EST | |||
| 123.00 | 4.10 | 4.85 | 4.48 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 124.00 | 4.30 | 5.30 | 4.80 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 125.00 | 5.10 | 5.80 | 5.45 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 126.00 | 5.55 | 6.55 | 6.05 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 127.00 | 5.55 | 7.00 | 6.28 | % | 0.05 | 0 | 0 | 0.28 | -0.58 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 128.00 | 6.90 | 7.65 | 7.28 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 129.00 | 7.00 | 8.20 | 7.60 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 130.00 | 8.30 | 9.05 | 8.68 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.68 | 0.03 | -0.06 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 131.00 | 8.65 | 9.70 | 9.18 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.03 | -0.06 | 11/2/2026 4:00:01 PM EST | |||
| 132.00 | 8.75 | 10.80 | 9.78 | % | 0.07 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 133.00 | 9.55 | 11.55 | 10.55 | % | 0.08 | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 134.00 | 10.35 | 12.20 | 11.28 | % | 0.08 | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 135.00 | 11.20 | 13.40 | 12.30 | % | 0.09 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 136.00 | 12.00 | 13.90 | 12.95 | % | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 137.00 | 12.95 | 15.05 | 14.00 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.04 | 11/2/2026 4:00:01 PM EST | |||
| 138.00 | 13.65 | 16.10 | 14.88 | % | 0.11 | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 139.00 | 14.50 | 16.65 | 15.58 | % | 0.11 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 140.00 | 15.40 | 17.60 | 16.50 | % | 0.12 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.03 | 11/2/2026 4:00:01 PM EST | |||
| 141.00 | 16.55 | 18.55 | 17.55 | % | 0.12 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 11/2/2026 4:00:01 PM EST | |||
| 145.00 | 19.90 | 23.85 | 21.88 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 150.00 | 25.30 | 28.85 | 27.08 | % | 0.18 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 155.00 | 30.40 | 33.85 | 32.13 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 160.00 | 35.30 | 38.85 | 37.08 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 165.00 | 39.85 | 43.85 | 41.85 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 170.00 | 45.30 | 48.85 | 47.08 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 175.00 | 50.30 | 53.85 | 52.08 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST |