Options Chain for CITIGROUP INC COM NEW (C) - $115.71 as of 1/30/2026 7:35:50 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 | 49.15 | 52.75 | 50.95 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 43.90 | 47.80 | 45.85 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 38.90 | 42.80 | 40.85 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 33.90 | 37.80 | 35.85 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 28.95 | 32.60 | 30.78 | % | 0.36 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 23.95 | 27.60 | 25.78 | % | 0.29 | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 20.25 | 21.35 | 20.80 | % | 0.22 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 99.00 | 16.00 | 17.85 | 16.93 | % | 0.17 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 15.70 | 16.65 | 16.18 | 15.95 | % | 0.16 | 11 | 0 | 0.44 | 0.91 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 101.00 | 14.80 | 15.60 | 15.20 | % | 0.15 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 102.00 | 13.85 | 14.70 | 14.28 | % | 0.14 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 103.00 | 12.95 | 13.90 | 13.43 | % | 0.13 | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 104.00 | 12.10 | 12.95 | 12.53 | % | 0.12 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 105.00 | 11.20 | 12.00 | 11.60 | 10.89 | +0.64 | +6.25% | 0.11 | 1 | 11 | 0.32 | 0.83 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 106.00 | 10.35 | 11.25 | 10.80 | % | 0.10 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 107.00 | 9.55 | 10.40 | 9.98 | 9.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.79 | 0.02 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 108.00 | 8.75 | 9.60 | 9.18 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.77 | 0.03 | -0.05 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 109.00 | 8.25 | 8.90 | 8.58 | 7.60 | % | 0.08 | 9 | 0 | 0.33 | 0.74 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 110.00 | 7.55 | 8.10 | 7.83 | 6.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.05 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 111.00 | 6.55 | 7.40 | 6.98 | % | 0.06 | 0 | 0 | 0.31 | 0.68 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 112.00 | 6.15 | 6.65 | 6.40 | 6.30 | +0.97 | +18.20% | 0.06 | 6 | 14 | 0.31 | 0.65 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 113.00 | 5.55 | 6.00 | 5.78 | 5.65 | +1.20 | +26.97% | 0.05 | 3 | 10 | 0.31 | 0.61 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 114.00 | 4.90 | 5.40 | 5.15 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.58 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 4.40 | 4.80 | 4.60 | 4.05 | +0.31 | +8.29% | 0.04 | 71 | 69 | 0.30 | 0.54 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 116.00 | 3.75 | 4.35 | 4.05 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.50 | 0.04 | -0.06 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 117.00 | 3.35 | 3.80 | 3.58 | 3.90 | % | 0.03 | 7 | 0 | 0.30 | 0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 118.00 | 2.89 | 3.35 | 3.12 | 2.64 | % | 0.03 | 39 | 0 | 0.29 | 0.43 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 119.00 | 2.51 | 2.85 | 2.68 | 2.28 | +0.12 | +5.56% | 0.02 | 1 | 3 | 0.29 | 0.39 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 2.16 | 2.63 | 2.40 | 2.09 | +0.30 | +16.76% | 0.02 | 13 | 30 | 0.29 | 0.35 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 121.00 | 1.84 | 2.28 | 2.06 | 1.97 | +0.31 | +18.68% | 0.02 | 48 | 5 | 0.29 | 0.32 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 122.00 | 1.60 | 1.86 | 1.73 | 1.60 | +0.25 | +18.52% | 0.01 | 21 | 15 | 0.29 | 0.28 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 123.00 | 1.29 | 1.74 | 1.52 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.25 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 124.00 | 1.00 | 1.34 | 1.17 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.27 | 0.22 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 0.91 | 1.19 | 1.05 | 0.98 | +0.12 | +13.96% | 0.01 | 2 | 3 | 0.28 | 0.19 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 126.00 | 0.71 | 0.99 | 0.85 | 0.82 | +0.09 | +12.33% | 0.01 | 1 | 6 | 0.28 | 0.17 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 127.00 | 0.55 | 0.88 | 0.72 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.14 | 0.02 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 128.00 | 0.42 | 0.79 | 0.61 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.12 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 129.00 | 0.33 | 0.67 | 0.50 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.11 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 0.33 | 0.49 | 0.41 | 0.33 | -0.05 | -13.16% | 0.00 | 40 | 1 | 0.28 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 0.04 | 0.34 | 0.19 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 0.04 | 0.27 | 0.16 | 0.17 | % | 0.00 | 6 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 95.00 | 0.16 | 0.40 | 0.28 | 0.27 | +0.02 | +8.00% | 0.00 | 6 | 7 | 0.39 | -0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 0.45 | 0.58 | 0.52 | 0.58 | -0.03 | -4.92% | 0.01 | 3 | 71 | 0.35 | -0.09 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 101.00 | 0.53 | 0.74 | 0.64 | 0.62 | -0.13 | -17.34% | 0.01 | 2 | 1 | 0.36 | -0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 102.00 | 0.64 | 0.85 | 0.75 | 0.78 | -0.05 | -6.03% | 0.01 | 1 | 2 | 0.35 | -0.11 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 103.00 | 0.73 | 0.97 | 0.85 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.13 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 104.00 | 0.78 | 1.11 | 0.95 | 0.96 | -0.14 | -12.73% | 0.01 | 5 | 2 | 0.34 | -0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 0.92 | 1.27 | 1.10 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.33 | -0.17 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 106.00 | 1.12 | 1.45 | 1.29 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.19 | 0.02 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 107.00 | 1.26 | 1.64 | 1.45 | 1.54 | -0.09 | -5.53% | 0.01 | 15 | 9 | 0.33 | -0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 108.00 | 1.47 | 1.84 | 1.66 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | -0.23 | 0.03 | -0.05 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 109.00 | 1.71 | 2.09 | 1.90 | 1.86 | -0.43 | -18.78% | 0.02 | 5 | 40 | 0.32 | -0.26 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 1.92 | 2.35 | 2.14 | 2.13 | -0.41 | -16.15% | 0.02 | 10 | 418 | 0.31 | -0.29 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 111.00 | 2.24 | 2.68 | 2.46 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | -0.32 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 112.00 | 2.53 | 3.05 | 2.79 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | -0.35 | 0.03 | -0.06 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 113.00 | 2.86 | 3.40 | 3.13 | 3.04 | -0.80 | -20.84% | 0.03 | 3 | 13 | 0.30 | -0.39 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 114.00 | 3.25 | 3.65 | 3.45 | 3.44 | -1.04 | -23.22% | 0.03 | 3 | 52 | 0.30 | -0.42 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 3.70 | 4.00 | 3.85 | 4.00 | -0.69 | -14.72% | 0.03 | 7 | 392 | 0.29 | -0.46 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 116.00 | 4.05 | 4.80 | 4.43 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.29 | -0.50 | 0.04 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 117.00 | 4.75 | 5.05 | 4.90 | 5.05 | % | 0.04 | 6 | 0 | 0.29 | -0.54 | 0.04 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 118.00 | 5.30 | 5.60 | 5.45 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.57 | 0.04 | -0.06 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 119.00 | 5.70 | 6.55 | 6.13 | 7.51 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.61 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 6.50 | 7.25 | 6.88 | 6.60 | % | 0.06 | 1 | 0 | 0.30 | -0.65 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 121.00 | 6.90 | 7.95 | 7.43 | % | 0.06 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 122.00 | 7.95 | 8.60 | 8.28 | % | 0.07 | 0 | 0 | 0.30 | -0.72 | 0.03 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 123.00 | 8.50 | 9.50 | 9.00 | % | 0.07 | 0 | 0 | 0.29 | -0.75 | 0.03 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 124.00 | 9.00 | 10.30 | 9.65 | 10.47 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.28 | -0.78 | 0.03 | -0.04 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 9.85 | 11.15 | 10.50 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.81 | 0.03 | -0.04 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 126.00 | 10.85 | 12.00 | 11.43 | 12.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | -0.83 | 0.03 | -0.04 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 127.00 | 11.60 | 12.85 | 12.23 | % | 0.10 | 0 | 0 | 0.28 | -0.86 | 0.02 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 128.00 | 12.45 | 13.75 | 13.10 | 13.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.88 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 129.00 | 13.45 | 14.70 | 14.08 | 14.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.89 | 0.02 | -0.03 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 14.50 | 15.60 | 15.05 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.02 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 135.00 | 18.50 | 21.65 | 20.08 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 140.00 | 22.85 | 26.70 | 24.78 | % | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 145.00 | 27.85 | 31.90 | 29.88 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 150.00 | 32.75 | 36.70 | 34.73 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 155.00 | 37.75 | 41.70 | 39.73 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 160.00 | 42.75 | 46.70 | 44.73 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 165.00 | 48.25 | 51.70 | 49.98 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 52.75 | 56.70 | 54.73 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |