Options Chain for CITIGROUP INC COM NEW (C) - $118.70 as of 1/5/2026 1:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.50 | 60.40 | 58.45 | % | 0.90 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 70.00 | 51.45 | 55.50 | 53.48 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 75.00 | 46.55 | 50.50 | 48.53 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 80.00 | 41.55 | 45.50 | 43.53 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 85.00 | 36.60 | 40.55 | 38.58 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 90.00 | 31.60 | 35.55 | 33.58 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 95.00 | 27.15 | 30.65 | 28.90 | % | 0.30 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 100.00 | 21.95 | 25.80 | 23.88 | % | 0.24 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 103.00 | 19.10 | 22.85 | 20.98 | % | 0.20 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 104.00 | 18.10 | 21.50 | 19.80 | % | 0.19 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 105.00 | 17.20 | 21.05 | 19.13 | % | 0.18 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 106.00 | 16.35 | 20.10 | 18.23 | % | 0.17 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 107.00 | 15.35 | 19.20 | 17.28 | % | 0.16 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 108.00 | 14.40 | 17.65 | 16.03 | % | 0.15 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 109.00 | 14.05 | 16.65 | 15.35 | % | 0.14 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 110.00 | 13.15 | 15.70 | 14.43 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 111.00 | 12.25 | 15.00 | 13.63 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 112.00 | 11.40 | 14.00 | 12.70 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 113.00 | 10.55 | 13.20 | 11.88 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 114.00 | 9.70 | 13.10 | 11.40 | % | 0.10 | 0 | 0 | 0.35 | 0.77 | 0.02 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 115.00 | 8.90 | 11.40 | 10.15 | 10.46 | % | 0.09 | 3 | 0 | 0.31 | 0.74 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 116.00 | 8.60 | 10.10 | 9.35 | 9.80 | +3.60 | +58.07% | 0.08 | 1 | 13 | 0.31 | 0.72 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 117.00 | 7.30 | 10.05 | 8.68 | % | 0.07 | 0 | 0 | 0.31 | 0.70 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 118.00 | 7.80 | 8.90 | 8.35 | 8.49 | +3.29 | +63.27% | 0.07 | 7 | 69 | 0.34 | 0.67 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 119.00 | 5.55 | 8.85 | 7.20 | 7.27 | +2.87 | +65.23% | 0.06 | 3 | 1 | 0.30 | 0.65 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 120.00 | 6.10 | 7.20 | 6.65 | 7.07 | +3.50 | +98.04% | 0.06 | 3 | 3 | 0.30 | 0.62 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 121.00 | 5.40 | 7.30 | 6.35 | 6.50 | +3.74 | +135.51% | 0.05 | 34 | 1 | 0.32 | 0.59 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 122.00 | 4.35 | 6.75 | 5.55 | 4.90 | +2.14 | +77.54% | 0.05 | 35 | 26 | 0.30 | 0.56 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 123.00 | 4.75 | 5.80 | 5.28 | 5.30 | +3.25 | +158.54% | 0.04 | 2 | 1 | 0.32 | 0.53 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 124.00 | 3.50 | 4.85 | 4.18 | 5.15 | +3.13 | +154.95% | 0.03 | 3 | 1 | 0.28 | 0.50 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 125.00 | 3.20 | 4.10 | 3.65 | 4.28 | +2.28 | +114.00% | 0.03 | 1 | 11 | 0.27 | 0.46 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 126.00 | 2.88 | 3.65 | 3.27 | 3.50 | +2.14 | +157.36% | 0.03 | 3 | 1 | 0.28 | 0.43 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 127.00 | 2.35 | 3.25 | 2.80 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.39 | 0.03 | -0.06 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 128.00 | 2.49 | 2.86 | 2.68 | 3.00 | % | 0.02 | 5 | 0 | 0.28 | 0.36 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 129.00 | 2.20 | 2.62 | 2.41 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.03 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 130.00 | 1.95 | 2.22 | 2.09 | 2.23 | % | 0.02 | 3 | 0 | 0.28 | 0.31 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 131.00 | 1.63 | 2.80 | 2.22 | 2.15 | % | 0.02 | 1,079 | 0 | 0.31 | 0.28 | 0.03 | -0.05 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.45 | 0.19 | 0.02 | -0.04 | 1/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.32 | 1.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 1/5/2026 3:59:56 PM EST | |||
| 103.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 104.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.02 | 1/5/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 106.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 107.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.01 | -0.03 | 1/5/2026 3:59:56 PM EST | |||
| 108.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | -0.12 | 0.01 | -0.04 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.04 | 1/5/2026 3:59:56 PM EST | |||
| 110.00 | 0.65 | 1.39 | 1.02 | 1.20 | -0.30 | -20.00% | 0.01 | 3 | 1 | 0.34 | -0.16 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:56 PM EST |
| 111.00 | 1.01 | 2.05 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 112.00 | 0.94 | 1.73 | 1.34 | 1.42 | % | 0.01 | 4 | 0 | 0.33 | -0.19 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 113.00 | 1.30 | 2.21 | 1.76 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 114.00 | 1.09 | 2.98 | 2.04 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.02 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 115.00 | 0.65 | 2.18 | 1.42 | % | 0.01 | 0 | 0 | 0.28 | -0.26 | 0.02 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 116.00 | 1.25 | 4.10 | 2.68 | 3.91 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.28 | 0.02 | -0.06 | 1/2/2026 | 1/5/2026 3:59:56 PM EST |
| 117.00 | 2.20 | 4.35 | 3.28 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 118.00 | 1.72 | 3.45 | 2.59 | % | 0.02 | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 119.00 | 2.37 | 4.25 | 3.31 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 120.00 | 2.75 | 4.15 | 3.45 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 121.00 | 3.20 | 4.15 | 3.68 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 122.00 | 3.75 | 4.75 | 4.25 | % | 0.03 | 0 | 0 | 0.31 | -0.44 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 123.00 | 3.30 | 5.95 | 4.63 | 4.40 | % | 0.04 | 1 | 0 | 0.30 | -0.47 | 0.03 | -0.06 | 1/5/2026 | 1/5/2026 3:59:56 PM EST | |
| 124.00 | 3.95 | 6.00 | 4.98 | % | 0.04 | 0 | 0 | 0.29 | -0.50 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 125.00 | 4.35 | 6.05 | 5.20 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 126.00 | 5.50 | 7.90 | 6.70 | % | 0.05 | 0 | 0 | 0.33 | -0.57 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 127.00 | 6.15 | 7.55 | 6.85 | % | 0.05 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 128.00 | 6.10 | 8.10 | 7.10 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.06 | 1/5/2026 3:59:56 PM EST | |||
| 129.00 | 6.50 | 8.70 | 7.60 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.03 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 130.00 | 8.60 | 9.40 | 9.00 | % | 0.07 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 131.00 | 8.70 | 11.10 | 9.90 | % | 0.08 | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.05 | 1/5/2026 3:59:56 PM EST | |||
| 135.00 | 11.25 | 14.30 | 12.78 | % | 0.09 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.04 | 1/5/2026 3:59:56 PM EST |