Options Chain for CITIGROUP INC COM NEW (C) - $114.79 as of 1/28/2026 1:55:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 82.15 | 86.10 | 84.13 | 69.10 | 0.00 | 0.00% | 2.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/28/2026 4:00:04 PM EST |
| 32.50 | 79.60 | 83.65 | 81.63 | % | 2.51 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 35.00 | 77.15 | 81.20 | 79.18 | 27.90 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 1/28/2026 4:00:04 PM EST |
| 37.50 | 74.65 | 78.65 | 76.65 | 38.95 | 0.00 | 0.00% | 2.04 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 1/28/2026 4:00:04 PM EST |
| 40.00 | 72.15 | 76.15 | 74.15 | 76.77 | 0.00 | 0.00% | 1.85 | 0 | 25 | 2.13 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 4:00:04 PM EST |
| 42.50 | 69.70 | 73.65 | 71.68 | 71.40 | 0.00 | 0.00% | 1.69 | 0 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 4:00:04 PM EST |
| 45.00 | 67.15 | 71.15 | 69.15 | 77.00 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 4:00:04 PM EST |
| 47.50 | 64.65 | 68.65 | 66.65 | 67.70 | 0.00 | 0.00% | 1.40 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 50.00 | 62.15 | 65.80 | 63.98 | 65.73 | 0.00 | 0.00% | 1.28 | 0 | 150 | 1.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 4:00:04 PM EST |
| 52.50 | 59.70 | 63.65 | 61.68 | 60.08 | 0.00 | 0.00% | 1.17 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 4:00:04 PM EST |
| 55.00 | 57.20 | 61.15 | 59.18 | 62.10 | 0.00 | 0.00% | 1.08 | 0 | 119 | 1.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 4:00:04 PM EST |
| 57.50 | 54.70 | 58.70 | 56.70 | 64.23 | 0.00 | 0.00% | 0.99 | 0 | 21 | 1.44 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 4:00:04 PM EST |
| 60.00 | 52.20 | 56.25 | 54.23 | 52.74 | 0.00 | 0.00% | 0.90 | 0 | 1,097 | 1.36 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:04 PM EST |
| 62.50 | 50.20 | 53.60 | 51.90 | 51.95 | 0.00 | 0.00% | 0.83 | 0 | 2,350 | 1.29 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 65.00 | 47.15 | 51.05 | 49.10 | 58.60 | 0.00 | 0.00% | 0.76 | 0 | 615 | 1.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 4:00:04 PM EST |
| 67.50 | 45.35 | 48.50 | 46.93 | 50.12 | 0.00 | 0.00% | 0.70 | 0 | 695 | 1.15 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 4:00:04 PM EST |
| 70.00 | 42.35 | 45.00 | 43.68 | 43.80 | -0.69 | -1.56% | 0.62 | 21 | 2,366 | 1.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 72.50 | 39.65 | 43.50 | 41.58 | 42.81 | 0.00 | 0.00% | 0.57 | 0 | 1,461 | 1.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 4:00:04 PM EST |
| 75.00 | 37.20 | 41.00 | 39.10 | 38.65 | -0.70 | -1.78% | 0.52 | 44 | 3,324 | 0.96 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 77.50 | 35.40 | 38.50 | 36.95 | 37.08 | 0.00 | 0.00% | 0.48 | 0 | 790 | 0.91 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 80.00 | 32.20 | 36.20 | 34.20 | 33.90 | -0.66 | -1.91% | 0.43 | 19 | 1,436 | 0.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 82.50 | 29.70 | 32.80 | 31.25 | 31.25 | -0.67 | -2.10% | 0.38 | 19 | 1,255 | 0.69 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 85.00 | 28.00 | 30.45 | 29.23 | 30.12 | +1.12 | +3.87% | 0.34 | 38 | 1,146 | 0.66 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 87.50 | 25.70 | 28.05 | 26.88 | 28.60 | +1.60 | +5.93% | 0.31 | 295 | 1,098 | 0.63 | 0.99 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 90.00 | 24.05 | 25.00 | 24.53 | 25.95 | +0.35 | +1.37% | 0.27 | 5 | 1,701 | 0.50 | 0.97 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 92.50 | 21.65 | 22.60 | 22.13 | 21.70 | -4.88 | -18.36% | 0.24 | 2 | 581 | 0.48 | 0.96 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 95.00 | 19.30 | 20.25 | 19.78 | 20.03 | 0.00 | 0.00% | 0.21 | 0 | 10,230 | 0.44 | 0.93 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 97.50 | 17.30 | 17.90 | 17.60 | 18.05 | 0.00 | 0.00% | 0.18 | 0 | 1,897 | 0.38 | 0.91 | 0.01 | -0.02 | 1/23/2026 | 1/28/2026 4:00:04 PM EST |
| 100.00 | 15.10 | 15.70 | 15.40 | 14.84 | -0.96 | -6.08% | 0.15 | 28 | 4,825 | 0.37 | 0.87 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 105.00 | 10.65 | 11.35 | 11.00 | 10.30 | -1.28 | -11.06% | 0.10 | 6 | 3,986 | 0.32 | 0.77 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 110.00 | 7.30 | 7.80 | 7.55 | 7.51 | -0.29 | -3.72% | 0.07 | 46 | 21,090 | 0.31 | 0.65 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 115.00 | 4.50 | 4.65 | 4.58 | 4.55 | -0.42 | -8.46% | 0.04 | 120 | 14,914 | 0.29 | 0.49 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 120.00 | 2.54 | 2.62 | 2.58 | 2.62 | -0.16 | -5.76% | 0.02 | 333 | 14,384 | 0.29 | 0.34 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 125.00 | 1.32 | 1.37 | 1.35 | 1.37 | -0.08 | -5.52% | 0.01 | 165 | 7,978 | 0.28 | 0.21 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 130.00 | 0.63 | 0.68 | 0.66 | 0.66 | -0.06 | -8.34% | 0.01 | 207 | 6,173 | 0.28 | 0.12 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 135.00 | 0.23 | 0.41 | 0.32 | 0.35 | +0.05 | +16.67% | 0.00 | 23 | 2,897 | 0.28 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 140.00 | 0.09 | 0.18 | 0.14 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 2,236 | 0.28 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 145.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.30 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.38 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,061 | 2.64 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 667 | 2.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.22 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 346 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 222 | 2.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 620 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 1,343 | 1.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 720 | 1.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/28/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,617 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,367 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,054 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 161 | 1,324 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 70.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 6,038 | 7,001 | 0.58 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 1,848 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 77.50 | 0.11 | 0.70 | 0.41 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,345 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 80.00 | 0.08 | 0.24 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,047 | 0.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 4:00:04 PM EST |
| 82.50 | 0.12 | 0.27 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,503 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 85.00 | 0.17 | 0.27 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4,966 | 0.43 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 4:00:04 PM EST |
| 87.50 | 0.23 | 0.37 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 2 | 2,316 | 0.42 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 90.00 | 0.30 | 0.42 | 0.36 | 0.38 | +0.05 | +15.16% | 0.00 | 64 | 2,598 | 0.40 | -0.03 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 92.50 | 0.41 | 0.47 | 0.44 | 0.47 | +0.04 | +9.31% | 0.00 | 127 | 3,627 | 0.38 | -0.04 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 95.00 | 0.53 | 0.60 | 0.57 | 0.61 | +0.06 | +10.91% | 0.01 | 80 | 7,712 | 0.36 | -0.07 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 97.50 | 0.71 | 0.79 | 0.75 | 0.80 | +0.03 | +3.90% | 0.01 | 9 | 1,423 | 0.35 | -0.09 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 100.00 | 1.00 | 1.05 | 1.03 | 1.09 | +0.11 | +11.23% | 0.01 | 41 | 9,513 | 0.34 | -0.13 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 105.00 | 1.79 | 1.90 | 1.85 | 1.93 | +0.18 | +10.29% | 0.02 | 185 | 4,582 | 0.32 | -0.23 | 0.02 | -0.04 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 110.00 | 3.15 | 3.30 | 3.23 | 3.35 | +0.35 | +11.67% | 0.03 | 294 | 14,388 | 0.30 | -0.35 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 115.00 | 5.30 | 5.50 | 5.40 | 5.25 | +0.25 | +5.00% | 0.05 | 92 | 3,988 | 0.29 | -0.51 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 120.00 | 8.30 | 8.90 | 8.60 | 8.87 | +0.67 | +8.18% | 0.07 | 59 | 2,239 | 0.30 | -0.66 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 125.00 | 11.70 | 12.60 | 12.15 | 12.85 | +2.00 | +18.44% | 0.10 | 2 | 328 | 0.30 | -0.79 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 130.00 | 16.35 | 17.25 | 16.80 | 16.60 | +1.20 | +7.80% | 0.13 | 2 | 208 | 0.31 | -0.88 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 4:00:04 PM EST |
| 135.00 | 21.05 | 22.00 | 21.53 | 18.95 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.33 | -0.94 | 0.01 | -0.01 | 1/12/2026 | 1/28/2026 4:00:04 PM EST |
| 140.00 | 24.45 | 28.40 | 26.43 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 65 | 0.59 | -0.97 | 0.01 | -0.01 | 1/8/2026 | 1/28/2026 4:00:04 PM EST |
| 145.00 | 29.80 | 33.40 | 31.60 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 150.00 | 34.50 | 38.40 | 36.45 | 51.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 1/28/2026 4:00:04 PM EST |
| 155.00 | 39.45 | 43.40 | 41.43 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 160.00 | 44.45 | 48.40 | 46.43 | 36.96 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 4:00:04 PM EST |
| 165.00 | 49.40 | 53.40 | 51.40 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 170.00 | 54.40 | 58.35 | 56.38 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 175.00 | 59.40 | 63.40 | 61.40 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 180.00 | 64.35 | 68.35 | 66.35 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST | |||
| 185.00 | 69.65 | 73.40 | 71.53 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 4:00:04 PM EST |