Options Chain for CITIGROUP INC COM NEW (C) - $123.14 as of 10/23/2026 7:05:46 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 | 44.15 | 47.85 | 46.00 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 80.00 | 39.15 | 42.80 | 40.98 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 85.00 | 34.15 | 37.85 | 36.00 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 90.00 | 29.20 | 32.85 | 31.03 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 95.00 | 24.25 | 27.90 | 26.08 | % | 0.27 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 100.00 | 19.65 | 22.20 | 20.93 | % | 0.21 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 105.00 | 15.15 | 17.40 | 16.28 | % | 0.16 | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 109.00 | 11.55 | 13.90 | 12.73 | % | 0.12 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 110.00 | 10.70 | 12.85 | 11.78 | % | 0.11 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 111.00 | 10.00 | 12.25 | 11.13 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 112.00 | 9.10 | 11.20 | 10.15 | % | 0.09 | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 113.00 | 8.30 | 10.45 | 9.38 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 114.00 | 7.55 | 9.70 | 8.63 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 115.00 | 7.60 | 9.05 | 8.33 | % | 0.07 | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 116.00 | 6.80 | 7.95 | 7.38 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 117.00 | 5.90 | 7.45 | 6.68 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 118.00 | 5.75 | 6.65 | 6.20 | % | 0.05 | 0 | 0 | 0.30 | 0.61 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 119.00 | 4.45 | 6.15 | 5.30 | % | 0.04 | 0 | 0 | 0.27 | 0.58 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 120.00 | 4.40 | 5.35 | 4.88 | % | 0.04 | 0 | 0 | 0.28 | 0.54 | 0.04 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 121.00 | 4.05 | 5.05 | 4.55 | 4.53 | % | 0.04 | 2 | 0 | 0.29 | 0.50 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 122.00 | 3.45 | 4.35 | 3.90 | 4.03 | -1.03 | -20.36% | 0.03 | 2 | 1 | 0.28 | 0.47 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 123.00 | 3.10 | 3.90 | 3.50 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.43 | 0.04 | -0.05 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 124.00 | 2.74 | 3.55 | 3.15 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.04 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 125.00 | 2.39 | 3.00 | 2.70 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 126.00 | 1.99 | 2.69 | 2.34 | 2.33 | % | 0.02 | 4 | 0 | 0.27 | 0.33 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 127.00 | 1.77 | 2.57 | 2.17 | 2.26 | % | 0.02 | 3 | 0 | 0.28 | 0.30 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 128.00 | 1.51 | 2.09 | 1.80 | 1.62 | % | 0.01 | 2 | 0 | 0.27 | 0.27 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 129.00 | 1.06 | 1.88 | 1.47 | 1.47 | % | 0.01 | 2 | 0 | 0.26 | 0.24 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 130.00 | 1.06 | 1.45 | 1.26 | 1.38 | % | 0.01 | 6 | 0 | 0.26 | 0.22 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 131.00 | 0.86 | 1.44 | 1.15 | 1.15 | % | 0.01 | 1 | 0 | 0.27 | 0.19 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 132.00 | 0.56 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 133.00 | 0.53 | 1.06 | 0.80 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 134.00 | 0.52 | 1.08 | 0.80 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 135.00 | 0.47 | 0.94 | 0.71 | 0.70 | -0.09 | -11.40% | 0.01 | 3 | 1 | 0.28 | 0.11 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 136.00 | 0.30 | 0.85 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 137.00 | 0.24 | 0.65 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 138.00 | 0.21 | 0.61 | 0.41 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 139.00 | 0.15 | 0.58 | 0.37 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 140.00 | 0.12 | 0.34 | 0.23 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 141.00 | 0.06 | 0.33 | 0.20 | 0.22 | % | 0.00 | 4 | 0 | 0.26 | 0.04 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 145.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 95.00 | 0.09 | 0.37 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 100.00 | 0.24 | 0.42 | 0.33 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 105.00 | 0.35 | 0.72 | 0.54 | 0.54 | % | 0.01 | 4 | 0 | 0.31 | -0.10 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 109.00 | 0.88 | 1.15 | 1.02 | 1.02 | % | 0.01 | 2 | 0 | 0.30 | -0.16 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 110.00 | 0.99 | 1.33 | 1.16 | 1.16 | % | 0.01 | 17 | 0 | 0.30 | -0.18 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 111.00 | 1.17 | 1.64 | 1.41 | 1.53 | % | 0.01 | 1 | 0 | 0.30 | -0.20 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 112.00 | 1.33 | 1.96 | 1.65 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 113.00 | 1.57 | 2.06 | 1.82 | 1.86 | % | 0.02 | 1 | 0 | 0.30 | -0.24 | 0.03 | -0.04 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 114.00 | 1.72 | 2.34 | 2.03 | 1.99 | % | 0.02 | 2 | 0 | 0.29 | -0.27 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 115.00 | 1.90 | 2.57 | 2.24 | 2.26 | +0.39 | +20.86% | 0.02 | 2 | 91 | 0.28 | -0.30 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 116.00 | 2.19 | 2.84 | 2.52 | 2.55 | % | 0.02 | 2 | 0 | 0.28 | -0.33 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 117.00 | 2.58 | 3.35 | 2.97 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 118.00 | 2.85 | 3.70 | 3.28 | 3.45 | % | 0.03 | 2 | 0 | 0.28 | -0.39 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 119.00 | 3.25 | 4.05 | 3.65 | 3.70 | % | 0.03 | 2 | 0 | 0.27 | -0.42 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 120.00 | 3.85 | 4.60 | 4.23 | 4.22 | +0.38 | +9.90% | 0.04 | 2 | 1 | 0.28 | -0.46 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 121.00 | 4.30 | 5.00 | 4.65 | 4.66 | +0.79 | +20.42% | 0.04 | 3 | 4 | 0.28 | -0.50 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 122.00 | 4.65 | 5.55 | 5.10 | 5.05 | +0.43 | +9.31% | 0.04 | 6 | 1 | 0.27 | -0.53 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 123.00 | 5.10 | 6.00 | 5.55 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.04 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 124.00 | 5.80 | 6.85 | 6.33 | 6.32 | % | 0.05 | 1 | 0 | 0.27 | -0.60 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 125.00 | 6.35 | 7.35 | 6.85 | 7.03 | % | 0.05 | 2 | 0 | 0.26 | -0.64 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:04 PM EST | |
| 126.00 | 7.00 | 8.20 | 7.60 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 127.00 | 7.40 | 8.90 | 8.15 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.05 | 10/23/2026 4:00:04 PM EST | |||
| 128.00 | 8.40 | 9.60 | 9.00 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.03 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 129.00 | 9.15 | 11.15 | 10.15 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 130.00 | 9.85 | 11.45 | 10.65 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 131.00 | 10.55 | 12.70 | 11.63 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.04 | 10/23/2026 4:00:04 PM EST | |||
| 132.00 | 11.35 | 13.60 | 12.48 | % | 0.09 | 0 | 0 | 0.27 | -0.83 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 133.00 | 12.25 | 14.45 | 13.35 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 134.00 | 13.15 | 15.40 | 14.28 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 135.00 | 14.05 | 16.20 | 15.13 | % | 0.11 | 0 | 0 | 0.40 | -0.89 | 0.02 | -0.03 | 10/23/2026 4:00:04 PM EST | |||
| 136.00 | 14.85 | 17.15 | 16.00 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 137.00 | 15.90 | 18.05 | 16.98 | % | 0.12 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 138.00 | 16.70 | 19.00 | 17.85 | % | 0.13 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 139.00 | 17.75 | 20.00 | 18.88 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 10/23/2026 4:00:04 PM EST | |||
| 140.00 | 18.70 | 21.00 | 19.85 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 141.00 | 19.65 | 21.95 | 20.80 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 145.00 | 22.80 | 26.50 | 24.65 | % | 0.17 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 10/23/2026 4:00:04 PM EST | |||
| 150.00 | 27.75 | 31.45 | 29.60 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 155.00 | 32.75 | 36.45 | 34.60 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 160.00 | 37.75 | 41.45 | 39.60 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 165.00 | 42.75 | 46.45 | 44.60 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 170.00 | 47.75 | 51.40 | 49.58 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 175.00 | 52.75 | 56.40 | 54.58 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST |