Options Chain for CITIGROUP INC COM NEW (C) - $117.02 as of 4/7/2026 7:14:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.60 | 58.20 | 56.90 | % | 0.95 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 65.00 | 50.65 | 53.15 | 51.90 | % | 0.80 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 70.00 | 45.60 | 48.25 | 46.93 | % | 0.67 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 75.00 | 40.65 | 43.00 | 41.83 | 40.48 | 0.00 | 0.00% | 0.56 | 0 | 2,276 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 80.00 | 35.70 | 38.00 | 36.85 | % | 0.46 | 0 | 784 | 1.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 85.00 | 30.75 | 33.25 | 32.00 | % | 0.38 | 0 | 6 | 1.35 | 1.00 | 0.00 | -0.02 | 4/6/2026 4:00:05 PM EST | |||
| 90.00 | 25.80 | 28.10 | 26.95 | 25.30 | 0.00 | 0.00% | 0.30 | 0 | 869 | 1.10 | 0.99 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 95.00 | 21.35 | 23.40 | 22.38 | 22.05 | 0.00 | 0.00% | 0.24 | 0 | 201 | 1.01 | 0.97 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 96.00 | 20.65 | 22.55 | 21.60 | 21.10 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.00 | 0.97 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 97.00 | 19.40 | 22.05 | 20.73 | 19.97 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.10 | 0.96 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 98.00 | 19.15 | 19.95 | 19.55 | 19.00 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.77 | 0.95 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 99.00 | 18.20 | 19.00 | 18.60 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.75 | 0.95 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 100.00 | 17.25 | 17.95 | 17.60 | 17.10 | 0.00 | 0.00% | 0.18 | 0 | 403 | 0.69 | 0.94 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 101.00 | 16.25 | 17.05 | 16.65 | 16.55 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.68 | 0.93 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 102.00 | 15.30 | 16.10 | 15.70 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.65 | 0.92 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 103.00 | 14.40 | 15.05 | 14.73 | 13.27 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | 0.91 | 0.01 | -0.10 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 104.00 | 13.45 | 14.15 | 13.80 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.45 | 0.90 | 0.02 | -0.11 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 105.00 | 12.55 | 13.25 | 12.90 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 1,166 | 0.46 | 0.88 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 106.00 | 11.65 | 12.40 | 12.03 | 11.53 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.48 | 0.87 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 107.00 | 10.75 | 11.50 | 11.13 | 10.68 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.48 | 0.85 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 108.00 | 9.90 | 10.55 | 10.23 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.47 | 0.83 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 109.00 | 9.25 | 9.80 | 9.53 | 8.92 | 0.00 | 0.00% | 0.09 | 0 | 254 | 0.53 | 0.81 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 110.00 | 8.70 | 8.85 | 8.78 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 14,756 | 0.50 | 0.79 | 0.03 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 111.00 | 7.95 | 8.05 | 8.00 | 7.92 | 0.00 | 0.00% | 0.07 | 0 | 333 | 0.50 | 0.76 | 0.03 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 112.00 | 7.05 | 7.35 | 7.20 | 6.52 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.49 | 0.73 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 113.00 | 6.05 | 6.55 | 6.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 450 | 0.45 | 0.70 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 114.00 | 5.35 | 5.80 | 5.58 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 5,513 | 0.45 | 0.66 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 115.00 | 5.00 | 5.10 | 5.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 10,796 | 0.46 | 0.62 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 116.00 | 4.20 | 4.70 | 4.45 | 4.22 | 0.00 | 0.00% | 0.04 | 0 | 5,678 | 0.45 | 0.58 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 117.00 | 3.65 | 3.95 | 3.80 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 14,802 | 0.43 | 0.54 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 118.00 | 3.30 | 3.40 | 3.35 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 417 | 0.44 | 0.49 | 0.05 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 119.00 | 2.65 | 2.88 | 2.77 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 782 | 0.42 | 0.44 | 0.05 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 120.00 | 2.31 | 2.42 | 2.37 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 16,694 | 0.42 | 0.40 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 121.00 | 1.84 | 2.05 | 1.95 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.41 | 0.35 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 122.00 | 1.63 | 1.69 | 1.66 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 731 | 0.42 | 0.31 | 0.04 | -0.14 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 125.00 | 0.81 | 0.96 | 0.89 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 12,354 | 0.41 | 0.20 | 0.03 | -0.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 129.00 | 0.31 | 0.37 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | 0.09 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 130.00 | 0.23 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10,992 | 0.39 | 0.08 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 135.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.38 | 0.02 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.41 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,907 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 80.00 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 85.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,238 | 0.83 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.76 | -0.01 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 95.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,994 | 0.69 | -0.03 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 96.00 | 0.20 | 0.23 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.68 | -0.03 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 97.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.66 | -0.04 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 98.00 | 0.22 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | -0.05 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 99.00 | 0.24 | 0.32 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.62 | -0.05 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 100.00 | 0.29 | 0.37 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6,797 | 0.61 | -0.06 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 101.00 | 0.35 | 0.41 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.60 | -0.07 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 102.00 | 0.40 | 0.48 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.59 | -0.08 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 103.00 | 0.45 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.57 | -0.09 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 104.00 | 0.51 | 0.54 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.56 | -0.10 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 105.00 | 0.55 | 0.62 | 0.59 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 7,377 | 0.54 | -0.12 | 0.02 | -0.11 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 106.00 | 0.68 | 0.79 | 0.74 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.54 | -0.13 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 107.00 | 0.75 | 0.89 | 0.82 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.53 | -0.15 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 108.00 | 0.91 | 0.97 | 0.94 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.52 | -0.17 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 109.00 | 1.07 | 1.11 | 1.09 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.51 | -0.19 | 0.03 | -0.14 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 110.00 | 1.24 | 1.30 | 1.27 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 19,778 | 0.50 | -0.21 | 0.03 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 111.00 | 1.43 | 1.49 | 1.46 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.49 | -0.24 | 0.03 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 112.00 | 1.65 | 1.76 | 1.71 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 831 | 0.48 | -0.27 | 0.03 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 113.00 | 1.90 | 1.98 | 1.94 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 589 | 0.47 | -0.30 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 114.00 | 2.18 | 2.31 | 2.25 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.46 | -0.34 | 0.04 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 115.00 | 2.53 | 2.69 | 2.61 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1,700 | 0.46 | -0.38 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 116.00 | 2.84 | 3.05 | 2.95 | 3.03 | 0.00 | 0.00% | 0.03 | 0 | 483 | 0.45 | -0.42 | 0.04 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 117.00 | 3.35 | 3.50 | 3.43 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.45 | -0.46 | 0.05 | -0.17 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 118.00 | 3.75 | 3.90 | 3.83 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.44 | -0.51 | 0.05 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 119.00 | 4.30 | 4.40 | 4.35 | 4.73 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.43 | -0.56 | 0.05 | -0.16 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 120.00 | 4.85 | 4.95 | 4.90 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 1,017 | 0.42 | -0.60 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 121.00 | 5.30 | 5.90 | 5.60 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.43 | -0.65 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 122.00 | 5.75 | 6.70 | 6.23 | % | 0.05 | 0 | 0 | 0.42 | -0.69 | 0.04 | -0.14 | 4/6/2026 4:00:05 PM EST | |||
| 125.00 | 8.30 | 9.00 | 8.65 | 10.89 | 0.00 | 0.00% | 0.07 | 0 | 259 | 0.44 | -0.80 | 0.03 | -0.11 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 129.00 | 11.80 | 12.55 | 12.18 | % | 0.09 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.06 | 4/6/2026 4:00:05 PM EST | |||
| 130.00 | 12.70 | 13.50 | 13.10 | 21.19 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.56 | -0.92 | 0.02 | -0.05 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 135.00 | 16.60 | 19.60 | 18.10 | % | 0.13 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.02 | 4/6/2026 4:00:05 PM EST | |||
| 140.00 | 21.65 | 24.60 | 23.13 | 24.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 145.00 | 26.65 | 29.60 | 28.13 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 150.00 | 31.85 | 34.75 | 33.30 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 155.00 | 36.70 | 39.80 | 38.25 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 160.00 | 41.70 | 44.80 | 43.25 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 165.00 | 46.90 | 49.80 | 48.35 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 170.00 | 51.85 | 54.80 | 53.33 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 175.00 | 56.70 | 59.80 | 58.25 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |