Options Chain for CITIGROUP INC COM NEW (C) - $117.43 as of 2/5/2026 8:54:29 AM 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 | 51.00 | 54.75 | 52.88 | % | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 70.00 | 46.10 | 49.80 | 47.95 | 49.65 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 75.00 | 41.10 | 44.85 | 42.98 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 80.00 | 35.95 | 39.90 | 37.93 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 85.00 | 30.90 | 35.00 | 32.95 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 90.00 | 26.35 | 30.10 | 28.23 | % | 0.31 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 95.00 | 21.55 | 25.05 | 23.30 | % | 0.25 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 99.00 | 18.80 | 20.00 | 19.40 | % | 0.20 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 100.00 | 18.00 | 19.05 | 18.53 | % | 0.19 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 101.00 | 17.15 | 18.15 | 17.65 | % | 0.17 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 102.00 | 16.20 | 17.25 | 16.73 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 103.00 | 15.55 | 16.35 | 15.95 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.36 | 0.88 | 0.01 | -0.06 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 104.00 | 14.70 | 15.45 | 15.08 | % | 0.14 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 105.00 | 13.60 | 14.55 | 14.08 | % | 0.13 | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 106.00 | 12.75 | 13.70 | 13.23 | % | 0.12 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 107.00 | 12.20 | 12.65 | 12.43 | 10.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.82 | 0.02 | -0.07 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 108.00 | 11.10 | 12.05 | 11.58 | 12.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | 0.80 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 109.00 | 10.35 | 11.10 | 10.73 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 110.00 | 9.80 | 10.45 | 10.13 | % | 0.09 | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 111.00 | 9.10 | 9.50 | 9.30 | % | 0.08 | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 112.00 | 8.25 | 8.95 | 8.60 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 113.00 | 7.60 | 8.20 | 7.90 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 114.00 | 6.95 | 7.55 | 7.25 | 5.81 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.66 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 115.00 | 6.35 | 6.85 | 6.60 | 6.72 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.33 | 0.63 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 116.00 | 5.75 | 6.30 | 6.03 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.60 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 117.00 | 5.00 | 5.65 | 5.33 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.31 | 0.56 | 0.03 | -0.08 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 118.00 | 4.65 | 5.15 | 4.90 | 5.04 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | 0.53 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 119.00 | 4.00 | 4.55 | 4.28 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | 0.50 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 120.00 | 3.70 | 4.15 | 3.93 | 4.77 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.31 | 0.46 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 121.00 | 3.25 | 3.65 | 3.45 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.43 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 122.00 | 2.84 | 3.35 | 3.10 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.39 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 123.00 | 2.47 | 2.91 | 2.69 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.36 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 124.00 | 2.17 | 2.63 | 2.40 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.03 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 125.00 | 1.83 | 2.24 | 2.04 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.30 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 126.00 | 1.56 | 2.02 | 1.79 | % | 0.01 | 0 | 0 | 0.30 | 0.27 | 0.03 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 127.00 | 1.30 | 1.78 | 1.54 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.03 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 128.00 | 1.11 | 1.57 | 1.34 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.03 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 129.00 | 1.04 | 1.38 | 1.21 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.20 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 130.00 | 0.90 | 1.19 | 1.05 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.18 | 0.02 | -0.04 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 0.31 | 0.65 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.30 | 0.10 | 0.01 | -0.03 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 140.00 | 0.03 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 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 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 90.00 | 0.01 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 95.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 99.00 | 0.31 | 0.70 | 0.51 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.07 | 0.01 | -0.05 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 100.00 | 0.39 | 0.78 | 0.59 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 101.00 | 0.44 | 0.84 | 0.64 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 102.00 | 0.53 | 0.94 | 0.74 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.10 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 103.00 | 0.61 | 1.02 | 0.82 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | -0.12 | 0.01 | -0.06 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 104.00 | 0.72 | 1.13 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.13 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 105.00 | 0.82 | 1.26 | 1.04 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.14 | 0.02 | -0.06 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 106.00 | 0.96 | 1.40 | 1.18 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 107.00 | 1.21 | 1.55 | 1.38 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 108.00 | 1.37 | 1.74 | 1.56 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.20 | 0.02 | -0.07 | 1/29/2026 | 2/4/2026 3:59:57 PM EST |
| 109.00 | 1.50 | 1.94 | 1.72 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | -0.22 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 110.00 | 1.75 | 2.15 | 1.95 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.24 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 111.00 | 1.99 | 2.40 | 2.20 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.26 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 112.00 | 2.21 | 2.67 | 2.44 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.34 | -0.29 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 113.00 | 2.51 | 2.96 | 2.74 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.31 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 114.00 | 2.76 | 3.30 | 3.03 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.34 | 0.03 | -0.08 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 115.00 | 3.25 | 3.60 | 3.43 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | -0.37 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 116.00 | 3.50 | 4.05 | 3.78 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.03 | -0.08 | 2/4/2026 3:59:57 PM EST | |||
| 117.00 | 3.95 | 4.40 | 4.18 | 4.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.44 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 118.00 | 4.35 | 4.90 | 4.63 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.32 | -0.47 | 0.03 | -0.08 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 119.00 | 4.85 | 5.40 | 5.13 | % | 0.04 | 0 | 0 | 0.31 | -0.50 | 0.03 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 120.00 | 5.30 | 5.95 | 5.63 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.54 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 121.00 | 5.90 | 6.55 | 6.23 | 8.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.57 | 0.03 | -0.07 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 122.00 | 6.45 | 7.10 | 6.78 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 123.00 | 7.05 | 7.80 | 7.43 | 8.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.64 | 0.03 | -0.07 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 124.00 | 7.90 | 8.45 | 8.18 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.30 | -0.67 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 125.00 | 8.40 | 9.20 | 8.80 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.03 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 126.00 | 9.10 | 10.15 | 9.63 | 12.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.73 | 0.03 | -0.06 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 127.00 | 9.90 | 11.15 | 10.53 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.03 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 128.00 | 10.65 | 11.55 | 11.10 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 129.00 | 11.50 | 12.40 | 11.95 | % | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.02 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 130.00 | 12.35 | 13.25 | 12.80 | % | 0.10 | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 135.00 | 16.95 | 17.80 | 17.38 | % | 0.13 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.03 | 2/4/2026 3:59:57 PM EST | |||
| 140.00 | 20.45 | 24.45 | 22.45 | % | 0.16 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 145.00 | 25.50 | 29.55 | 27.53 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 150.00 | 30.50 | 34.55 | 32.53 | % | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 155.00 | 35.50 | 39.55 | 37.53 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 160.00 | 40.50 | 44.65 | 42.58 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 165.00 | 45.50 | 49.55 | 47.53 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 170.00 | 50.50 | 54.55 | 52.53 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST |