Options Chain for CITIGROUP INC COM NEW (C) - $117.70 as of 1/13/2026 12:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 50.00 | 54.05 | 52.03 | % | 0.80 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 70.00 | 45.00 | 49.05 | 47.03 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 75.00 | 40.00 | 44.05 | 42.03 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 80.00 | 35.25 | 39.10 | 37.18 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 85.00 | 30.30 | 34.15 | 32.23 | 32.48 | % | 0.38 | 1 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 90.00 | 25.95 | 28.40 | 27.18 | 27.70 | % | 0.30 | 2 | 0 | 0.61 | 0.97 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 95.00 | 21.90 | 23.05 | 22.48 | % | 0.24 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 100.00 | 17.10 | 18.30 | 17.70 | % | 0.18 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.03 | 1/13/2026 11:59:06 AM EST | |||
| 105.00 | 12.55 | 13.85 | 13.20 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.35 | 0.84 | 0.02 | -0.04 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 107.00 | 10.90 | 12.15 | 11.53 | % | 0.11 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.04 | 1/13/2026 11:59:06 AM EST | |||
| 108.00 | 10.10 | 11.35 | 10.73 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 109.00 | 9.35 | 10.55 | 9.95 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 110.00 | 8.60 | 9.80 | 9.20 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.02 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 111.00 | 7.95 | 8.90 | 8.43 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 112.00 | 7.20 | 8.35 | 7.78 | 7.97 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | 0.68 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 113.00 | 6.55 | 7.55 | 7.05 | % | 0.06 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 114.00 | 5.95 | 7.00 | 6.48 | 7.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.63 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 115.00 | 5.50 | 6.30 | 5.90 | 6.26 | -0.14 | -2.19% | 0.05 | 1 | 23 | 0.30 | 0.60 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 116.00 | 5.00 | 5.75 | 5.38 | 5.71 | % | 0.05 | 5 | 0 | 0.30 | 0.56 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 117.00 | 4.45 | 5.25 | 4.85 | 5.03 | -0.10 | -1.95% | 0.04 | 1 | 16 | 0.29 | 0.53 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 118.00 | 3.95 | 4.70 | 4.33 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.29 | 0.50 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 119.00 | 3.45 | 4.25 | 3.85 | 4.16 | % | 0.03 | 9 | 0 | 0.29 | 0.47 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 120.00 | 3.05 | 3.75 | 3.40 | 3.70 | +0.06 | +1.65% | 0.03 | 14 | 2 | 0.28 | 0.43 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 121.00 | 2.69 | 3.40 | 3.05 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | 0.40 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 122.00 | 2.35 | 3.10 | 2.73 | 2.80 | % | 0.02 | 2 | 0 | 0.29 | 0.37 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 123.00 | 2.02 | 2.70 | 2.36 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 124.00 | 1.72 | 2.45 | 2.09 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.31 | 0.03 | -0.05 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 125.00 | 1.49 | 2.14 | 1.82 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.28 | 0.03 | -0.04 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 126.00 | 1.27 | 1.94 | 1.61 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.04 | 1/13/2026 11:59:06 AM EST | |||
| 127.00 | 1.07 | 1.72 | 1.40 | 1.41 | % | 0.01 | 1 | 0 | 0.28 | 0.23 | 0.03 | -0.04 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 128.00 | 0.84 | 1.51 | 1.18 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.20 | 0.02 | -0.04 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 129.00 | 0.70 | 1.37 | 1.04 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.18 | 0.02 | -0.03 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 130.00 | 0.56 | 1.21 | 0.89 | 0.97 | -0.31 | -24.22% | 0.01 | 1 | 15 | 0.28 | 0.16 | 0.02 | -0.03 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 131.00 | 0.46 | 1.09 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.14 | 0.02 | -0.03 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 132.00 | 0.37 | 0.97 | 0.67 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.03 | 1/13/2026 11:59:06 AM EST | |||
| 133.00 | 0.29 | 0.86 | 0.58 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 134.00 | 0.24 | 0.79 | 0.52 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 135.00 | 0.22 | 0.70 | 0.46 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.08 | 0.01 | -0.02 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 136.00 | 0.15 | 0.64 | 0.40 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 140.00 | 0.02 | 0.45 | 0.24 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 145.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM 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 | 1.36 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 75.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 85.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 90.00 | 0.02 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 95.00 | 0.13 | 0.62 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 100.00 | 0.35 | 0.94 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.10 | 0.01 | -0.03 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 105.00 | 1.12 | 1.27 | 1.20 | 1.18 | -0.28 | -19.18% | 0.01 | 13 | 15 | 0.33 | -0.16 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 107.00 | 1.12 | 1.88 | 1.50 | 1.97 | +0.25 | +14.54% | 0.01 | 16 | 1 | 0.32 | -0.20 | 0.02 | -0.04 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 108.00 | 1.50 | 2.09 | 1.80 | 1.80 | +0.55 | +44.00% | 0.02 | 16 | 3 | 0.33 | -0.22 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 109.00 | 1.58 | 2.28 | 1.93 | % | 0.02 | 0 | 0 | 0.32 | -0.24 | 0.02 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 110.00 | 1.82 | 2.49 | 2.16 | 2.14 | -0.03 | -1.39% | 0.02 | 17 | 3 | 0.32 | -0.26 | 0.02 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 111.00 | 2.10 | 2.78 | 2.44 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.29 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 112.00 | 2.40 | 3.05 | 2.73 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.32 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 113.00 | 2.60 | 3.50 | 3.05 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 114.00 | 3.25 | 3.65 | 3.45 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.37 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 115.00 | 3.40 | 4.20 | 3.80 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | -0.40 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 116.00 | 3.80 | 4.65 | 4.23 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 117.00 | 4.25 | 5.05 | 4.65 | 4.67 | -0.22 | -4.50% | 0.04 | 1 | 7 | 0.30 | -0.47 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST |
| 118.00 | 4.75 | 5.60 | 5.18 | 5.19 | % | 0.04 | 1 | 0 | 0.29 | -0.50 | 0.03 | -0.05 | 1/13/2026 | 1/13/2026 11:59:06 AM EST | |
| 119.00 | 5.25 | 6.15 | 5.70 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 120.00 | 5.80 | 6.65 | 6.23 | 6.48 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.57 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 121.00 | 6.35 | 7.80 | 7.08 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 122.00 | 7.00 | 8.00 | 7.50 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 123.00 | 7.65 | 8.65 | 8.15 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.03 | -0.05 | 1/13/2026 11:59:06 AM EST | |||
| 124.00 | 8.40 | 9.35 | 8.88 | 9.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.69 | 0.03 | -0.05 | 1/12/2026 | 1/13/2026 11:59:06 AM EST |
| 125.00 | 9.15 | 10.65 | 9.90 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.29 | -0.72 | 0.03 | -0.04 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 126.00 | 9.90 | 11.45 | 10.68 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.03 | -0.04 | 1/13/2026 11:59:06 AM EST | |||
| 127.00 | 10.70 | 12.30 | 11.50 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.03 | -0.04 | 1/13/2026 11:59:06 AM EST | |||
| 128.00 | 11.55 | 12.95 | 12.25 | 9.56 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.80 | 0.02 | -0.04 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 129.00 | 12.40 | 14.00 | 13.20 | 10.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.82 | 0.02 | -0.03 | 1/9/2026 | 1/13/2026 11:59:06 AM EST |
| 130.00 | 13.25 | 14.55 | 13.90 | % | 0.11 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.03 | 1/13/2026 11:59:06 AM EST | |||
| 131.00 | 14.15 | 15.75 | 14.95 | % | 0.11 | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.03 | 1/13/2026 11:59:06 AM EST | |||
| 132.00 | 15.05 | 16.40 | 15.73 | % | 0.12 | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.03 | 1/13/2026 11:59:06 AM EST | |||
| 133.00 | 16.00 | 17.35 | 16.68 | % | 0.13 | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 134.00 | 16.95 | 18.45 | 17.70 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 135.00 | 17.85 | 19.20 | 18.53 | % | 0.14 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 136.00 | 18.85 | 20.40 | 19.63 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 1/13/2026 11:59:06 AM EST | |||
| 140.00 | 21.75 | 25.10 | 23.43 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 145.00 | 26.45 | 30.55 | 28.50 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 1/13/2026 11:59:06 AM EST | |||
| 150.00 | 31.40 | 35.45 | 33.43 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 155.00 | 36.35 | 40.45 | 38.40 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 160.00 | 41.35 | 45.40 | 43.38 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 165.00 | 46.30 | 50.40 | 48.35 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 170.00 | 51.30 | 55.40 | 53.35 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 175.00 | 56.30 | 60.40 | 58.35 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST | |||
| 180.00 | 61.30 | 65.35 | 63.33 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/13/2026 11:59:06 AM EST |