Options Chain for CITIGROUP INC COM NEW (C) - $115.74 as of 2/6/2026 2:17:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.55 | 64.35 | 63.45 | 63.16 | +8.66 | +15.89% | 1.06 | 150 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 65.00 | 55.75 | 59.80 | 57.78 | % | 0.89 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 70.00 | 50.75 | 54.80 | 52.78 | 46.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:36 PM EST |
| 75.00 | 45.75 | 49.70 | 47.73 | 41.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:36 PM EST |
| 80.00 | 41.45 | 44.05 | 42.75 | 35.76 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 85.00 | 36.25 | 39.25 | 37.75 | 33.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:36 PM EST |
| 90.00 | 31.45 | 33.85 | 32.65 | 24.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:36 PM EST |
| 95.00 | 26.50 | 28.85 | 27.68 | 27.08 | +7.13 | +35.74% | 0.29 | 2 | 15 | 1.04 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 100.00 | 21.55 | 23.60 | 22.58 | 22.44 | +2.44 | +12.20% | 0.23 | 8 | 639 | 0.82 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 105.00 | 17.70 | 18.45 | 18.08 | 17.38 | +5.83 | +50.48% | 0.17 | 10 | 268 | 0.66 | 0.97 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 106.00 | 15.65 | 18.20 | 16.93 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.76 | 0.96 | 0.01 | -0.03 | 1/29/2026 | 2/6/2026 3:59:36 PM EST |
| 107.00 | 14.75 | 16.80 | 15.78 | 11.61 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.65 | 0.96 | 0.01 | -0.04 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 108.00 | 14.55 | 15.25 | 14.90 | 12.05 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.49 | 0.95 | 0.01 | -0.04 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 109.00 | 13.65 | 14.25 | 13.95 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.47 | 0.94 | 0.01 | -0.05 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 110.00 | 12.65 | 13.30 | 12.98 | 12.75 | +5.55 | +77.09% | 0.12 | 171 | 1,203 | 0.45 | 0.93 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 111.00 | 11.70 | 12.70 | 12.20 | 11.14 | +2.21 | +24.75% | 0.11 | 1 | 138 | 0.44 | 0.91 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 112.00 | 10.80 | 11.70 | 11.25 | 10.46 | +4.84 | +86.13% | 0.10 | 10 | 186 | 0.35 | 0.90 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 113.00 | 9.90 | 10.50 | 10.20 | 9.75 | +4.85 | +98.98% | 0.09 | 1,083 | 442 | 0.33 | 0.88 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 114.00 | 9.00 | 9.65 | 9.33 | 8.92 | +5.07 | +131.69% | 0.08 | 22 | 308 | 0.34 | 0.86 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 115.00 | 8.30 | 8.65 | 8.48 | 8.59 | +4.94 | +135.35% | 0.07 | 659 | 4,084 | 0.34 | 0.84 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 116.00 | 7.30 | 7.80 | 7.55 | 7.07 | +3.82 | +117.54% | 0.07 | 38 | 650 | 0.32 | 0.81 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 117.00 | 6.50 | 7.00 | 6.75 | 6.28 | +3.55 | +130.04% | 0.06 | 35 | 1,822 | 0.32 | 0.78 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 118.00 | 5.75 | 6.20 | 5.98 | 5.70 | +3.25 | +132.66% | 0.05 | 54 | 563 | 0.32 | 0.74 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 119.00 | 5.25 | 5.45 | 5.35 | 5.37 | +3.37 | +168.50% | 0.04 | 1,294 | 140 | 0.33 | 0.70 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 120.00 | 4.55 | 4.75 | 4.65 | 4.60 | +2.79 | +154.15% | 0.04 | 1,220 | 14,390 | 0.32 | 0.66 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 121.00 | 3.75 | 4.05 | 3.90 | 3.50 | +2.21 | +171.32% | 0.03 | 152 | 196 | 0.31 | 0.61 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 122.00 | 3.15 | 3.45 | 3.30 | 3.00 | +1.88 | +167.86% | 0.03 | 299 | 604 | 0.30 | 0.56 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 123.00 | 2.72 | 2.99 | 2.86 | 2.65 | +1.78 | +204.60% | 0.02 | 542 | 263 | 0.31 | 0.50 | 0.06 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 124.00 | 2.21 | 2.40 | 2.31 | 2.09 | +1.62 | +344.69% | 0.02 | 175 | 281 | 0.30 | 0.44 | 0.06 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 125.00 | 1.89 | 1.94 | 1.92 | 1.93 | +1.38 | +250.91% | 0.02 | 926 | 6,775 | 0.30 | 0.39 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 126.00 | 1.42 | 1.64 | 1.53 | 1.35 | +0.95 | +237.50% | 0.01 | 165 | 96 | 0.29 | 0.33 | 0.05 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 127.00 | 1.11 | 1.29 | 1.20 | 1.06 | +0.50 | +89.29% | 0.01 | 27 | 294 | 0.29 | 0.28 | 0.05 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 128.00 | 0.87 | 1.00 | 0.94 | 0.93 | +0.74 | +389.48% | 0.01 | 152 | 66 | 0.29 | 0.24 | 0.04 | -0.08 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 129.00 | 0.65 | 0.80 | 0.73 | 0.66 | +0.31 | +88.58% | 0.01 | 43 | 112 | 0.28 | 0.20 | 0.04 | -0.07 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 130.00 | 0.57 | 0.59 | 0.58 | 0.59 | +0.49 | +490.00% | 0.00 | 466 | 15,190 | 0.29 | 0.16 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 135.00 | 0.11 | 0.21 | 0.16 | 0.12 | -0.01 | -7.70% | 0.00 | 235 | 2,816 | 0.29 | 0.05 | 0.02 | -0.03 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 62 | 1,122 | 0.35 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 1.86 | 0.93 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:36 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:36 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/6/2026 3:59:36 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:36 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:36 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,237 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 95.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 69 | 705 | 0.57 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 461 | 8,719 | 0.50 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 105.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.36 | -72.00% | 0.00 | 120 | 29,360 | 0.44 | -0.03 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 106.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.90 | -86.54% | 0.00 | 21 | 310 | 0.43 | -0.04 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 107.00 | 0.10 | 0.23 | 0.17 | 0.20 | -0.58 | -74.36% | 0.00 | 21 | 571 | 0.41 | -0.04 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 108.00 | 0.18 | 0.26 | 0.22 | 0.20 | -0.86 | -81.14% | 0.00 | 21 | 722 | 0.41 | -0.05 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 109.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.82 | -78.10% | 0.00 | 229 | 27,249 | 0.40 | -0.06 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 110.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.97 | -78.23% | 0.00 | 487 | 7,812 | 0.38 | -0.07 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 111.00 | 0.30 | 0.38 | 0.34 | 0.33 | -1.23 | -78.85% | 0.00 | 109 | 1,114 | 0.38 | -0.09 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 112.00 | 0.37 | 0.46 | 0.42 | 0.42 | -1.40 | -76.93% | 0.00 | 257 | 1,790 | 0.37 | -0.10 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 113.00 | 0.44 | 0.56 | 0.50 | 0.47 | -1.69 | -78.25% | 0.00 | 975 | 5,141 | 0.36 | -0.12 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 114.00 | 0.52 | 0.64 | 0.58 | 0.63 | -1.95 | -75.59% | 0.01 | 66 | 3,674 | 0.35 | -0.14 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 115.00 | 0.65 | 0.75 | 0.70 | 0.74 | -2.13 | -74.22% | 0.01 | 289 | 4,923 | 0.34 | -0.16 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 116.00 | 0.78 | 0.94 | 0.86 | 0.90 | -2.50 | -73.53% | 0.01 | 106 | 756 | 0.34 | -0.19 | 0.03 | -0.08 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 117.00 | 0.95 | 1.12 | 1.04 | 1.05 | -2.85 | -73.08% | 0.01 | 207 | 1,175 | 0.33 | -0.22 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 118.00 | 1.15 | 1.35 | 1.25 | 1.37 | -3.58 | -72.33% | 0.01 | 162 | 352 | 0.33 | -0.26 | 0.04 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 119.00 | 1.43 | 1.61 | 1.52 | 1.60 | -4.96 | -75.61% | 0.01 | 238 | 322 | 0.32 | -0.30 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 120.00 | 1.75 | 1.81 | 1.78 | 1.76 | -4.00 | -69.45% | 0.01 | 558 | 2,572 | 0.31 | -0.34 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 121.00 | 2.00 | 2.29 | 2.15 | 2.20 | -5.25 | -70.47% | 0.02 | 172 | 27 | 0.31 | -0.39 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 122.00 | 2.47 | 2.69 | 2.58 | 2.49 | -3.56 | -58.85% | 0.02 | 302 | 29 | 0.31 | -0.44 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 123.00 | 2.83 | 3.15 | 2.99 | 3.05 | -6.04 | -66.45% | 0.02 | 220 | 2 | 0.30 | -0.50 | 0.06 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 124.00 | 3.40 | 3.60 | 3.50 | 3.63 | -4.67 | -56.27% | 0.03 | 4 | 13 | 0.30 | -0.56 | 0.06 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 125.00 | 3.75 | 4.40 | 4.08 | 4.20 | -5.95 | -58.63% | 0.03 | 41 | 1,020 | 0.29 | -0.61 | 0.05 | -0.10 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 126.00 | 4.45 | 5.10 | 4.78 | 4.95 | % | 0.04 | 10 | 0 | 0.30 | -0.67 | 0.05 | -0.09 | 2/6/2026 | 2/6/2026 3:59:36 PM EST | |
| 127.00 | 5.25 | 5.80 | 5.53 | 12.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | -0.72 | 0.05 | -0.09 | 2/5/2026 | 2/6/2026 3:59:36 PM EST |
| 128.00 | 5.85 | 6.60 | 6.23 | 13.61 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.08 | 1/26/2026 | 2/6/2026 3:59:36 PM EST |
| 129.00 | 6.40 | 7.45 | 6.93 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.80 | 0.04 | -0.07 | 1/26/2026 | 2/6/2026 3:59:36 PM EST |
| 130.00 | 7.45 | 8.25 | 7.85 | 7.95 | -8.16 | -50.66% | 0.06 | 4 | 42 | 0.29 | -0.84 | 0.04 | -0.06 | 2/6/2026 | 2/6/2026 3:59:36 PM EST |
| 135.00 | 11.15 | 13.75 | 12.45 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.03 | 12/17/2025 | 2/6/2026 3:59:36 PM EST |
| 140.00 | 15.50 | 19.35 | 17.43 | 23.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 12/30/2025 | 2/6/2026 3:59:36 PM EST |
| 145.00 | 20.55 | 24.35 | 22.45 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 150.00 | 25.45 | 29.35 | 27.40 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 155.00 | 30.45 | 34.40 | 32.43 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 160.00 | 35.45 | 39.35 | 37.40 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 165.00 | 40.45 | 44.40 | 42.43 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 170.00 | 45.45 | 49.40 | 47.43 | 48.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:36 PM EST |
| 175.00 | 50.45 | 54.40 | 52.43 | 53.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:36 PM EST |
| 180.00 | 55.45 | 59.35 | 57.40 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST | |||
| 185.00 | 60.45 | 64.40 | 62.43 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:36 PM EST |