Options Chain for CITIGROUP INC COM NEW (C) - $108.97 as of 3/10/2026 9:06:04 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 | 42.55 | 46.60 | 44.58 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 70.00 | 38.25 | 41.55 | 39.90 | % | 0.57 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 75.00 | 33.80 | 36.75 | 35.28 | % | 0.47 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 80.00 | 28.20 | 31.95 | 30.08 | % | 0.38 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 85.00 | 24.65 | 27.25 | 25.95 | % | 0.31 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.05 | 3/10/2026 3:59:58 PM EST | |||
| 90.00 | 20.10 | 22.65 | 21.38 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.06 | 3/10/2026 3:59:58 PM EST | |||
| 93.00 | 17.40 | 19.95 | 18.68 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 94.00 | 15.60 | 18.65 | 17.13 | % | 0.18 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 95.00 | 15.15 | 18.25 | 16.70 | % | 0.18 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 96.00 | 14.10 | 17.40 | 15.75 | % | 0.16 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 97.00 | 13.00 | 16.55 | 14.78 | % | 0.15 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 98.00 | 12.50 | 15.75 | 14.13 | 8.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | 0.78 | 0.02 | -0.08 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 99.00 | 11.85 | 14.95 | 13.40 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 100.00 | 11.30 | 13.60 | 12.45 | 10.10 | +0.10 | +1.00% | 0.12 | 5 | 5 | 0.43 | 0.75 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 101.00 | 10.90 | 12.00 | 11.45 | 9.20 | +1.40 | +17.95% | 0.11 | 21 | 22 | 0.41 | 0.73 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 102.00 | 10.20 | 11.55 | 10.88 | 10.56 | +3.46 | +48.74% | 0.11 | 34 | 33 | 0.41 | 0.71 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 103.00 | 9.65 | 11.45 | 10.55 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 104.00 | 8.70 | 9.95 | 9.33 | % | 0.09 | 0 | 0 | 0.40 | 0.67 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 105.00 | 8.15 | 9.70 | 8.93 | 9.15 | +3.70 | +67.89% | 0.09 | 11 | 21 | 0.41 | 0.65 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 106.00 | 7.45 | 8.80 | 8.13 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.40 | 0.63 | 0.02 | -0.08 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 107.00 | 6.95 | 8.20 | 7.58 | 7.62 | % | 0.07 | 1 | 0 | 0.40 | 0.60 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 108.00 | 6.45 | 7.60 | 7.03 | 7.15 | +2.46 | +52.46% | 0.07 | 1 | 1 | 0.39 | 0.58 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 109.00 | 5.75 | 6.95 | 6.35 | 6.50 | % | 0.06 | 2 | 0 | 0.38 | 0.55 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 110.00 | 5.40 | 6.40 | 5.90 | % | 0.05 | 0 | 0 | 0.39 | 0.53 | 0.03 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 111.00 | 4.70 | 5.90 | 5.30 | 5.56 | % | 0.05 | 4 | 0 | 0.38 | 0.50 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 112.00 | 4.35 | 5.40 | 4.88 | 4.95 | % | 0.04 | 2 | 0 | 0.38 | 0.47 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 113.00 | 3.95 | 5.00 | 4.48 | % | 0.04 | 0 | 0 | 0.38 | 0.45 | 0.03 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 114.00 | 3.45 | 4.40 | 3.93 | % | 0.03 | 0 | 0 | 0.37 | 0.42 | 0.03 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 115.00 | 2.80 | 4.25 | 3.53 | 3.55 | +1.45 | +69.05% | 0.03 | 6 | 3 | 0.36 | 0.39 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 116.00 | 2.74 | 3.75 | 3.25 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 117.00 | 2.36 | 3.55 | 2.96 | 2.96 | % | 0.03 | 1 | 0 | 0.37 | 0.33 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 118.00 | 2.11 | 3.15 | 2.63 | 2.52 | % | 0.02 | 19 | 0 | 0.36 | 0.31 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 119.00 | 1.78 | 2.84 | 2.31 | 2.30 | % | 0.02 | 14 | 0 | 0.36 | 0.28 | 0.03 | -0.06 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 120.00 | 1.39 | 2.40 | 1.90 | 2.08 | +1.09 | +110.11% | 0.02 | 25 | 8 | 0.34 | 0.25 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 121.00 | 1.29 | 2.28 | 1.79 | % | 0.01 | 0 | 0 | 0.35 | 0.23 | 0.02 | -0.05 | 3/10/2026 3:59:58 PM EST | |||
| 122.00 | 1.17 | 2.26 | 1.72 | 1.55 | % | 0.01 | 41 | 0 | 0.36 | 0.21 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 123.00 | 1.02 | 1.83 | 1.43 | 1.43 | % | 0.01 | 2 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 124.00 | 0.29 | 1.55 | 0.92 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 3/10/2026 3:59:58 PM EST | |||
| 125.00 | 0.75 | 1.45 | 1.10 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.04 | 3/10/2026 3:59:58 PM EST | |||
| 126.00 | 0.65 | 1.44 | 1.05 | % | 0.01 | 0 | 0 | 0.35 | 0.13 | 0.02 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | 0.63 | % | 0.01 | 5 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 135.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 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 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.76 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.04 | 0.00 | -0.03 | 3/6/2026 | 3/10/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.08 | 0.01 | -0.05 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 90.00 | 1.04 | 1.52 | 1.28 | 1.16 | -0.39 | -25.17% | 0.01 | 61 | 3 | 0.52 | -0.12 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 93.00 | 1.07 | 3.30 | 2.19 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.01 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 94.00 | 0.60 | 3.30 | 1.95 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.50 | -0.16 | 0.01 | -0.07 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 95.00 | 0.39 | 2.68 | 1.54 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 96.00 | 0.53 | 2.71 | 1.62 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 97.00 | 1.50 | 3.95 | 2.73 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.02 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 98.00 | 1.67 | 3.30 | 2.49 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.22 | 0.02 | -0.08 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 99.00 | 1.66 | 3.05 | 2.36 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.08 | 3/6/2026 | 3/10/2026 3:59:58 PM EST |
| 100.00 | 2.18 | 3.25 | 2.72 | 2.38 | -1.82 | -43.34% | 0.03 | 4 | 8 | 0.44 | -0.25 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 101.00 | 2.43 | 3.45 | 2.94 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 102.00 | 2.51 | 3.55 | 3.03 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.29 | 0.02 | -0.08 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 103.00 | 2.30 | 3.90 | 3.10 | 3.42 | -2.18 | -38.93% | 0.03 | 1 | 3 | 0.40 | -0.31 | 0.02 | -0.08 | 3/10/2026 | 3/10/2026 3:59:58 PM EST |
| 104.00 | 3.25 | 4.75 | 4.00 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 105.00 | 3.35 | 4.50 | 3.93 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.35 | 0.02 | -0.08 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 106.00 | 3.90 | 5.05 | 4.48 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 107.00 | 4.05 | 5.55 | 4.80 | 5.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.40 | 0.02 | -0.08 | 3/5/2026 | 3/10/2026 3:59:58 PM EST |
| 108.00 | 4.10 | 5.70 | 4.90 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.02 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 109.00 | 5.15 | 6.50 | 5.83 | 8.41 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.45 | 0.03 | -0.08 | 3/6/2026 | 3/10/2026 3:59:58 PM EST |
| 110.00 | 5.25 | 6.50 | 5.88 | 6.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.47 | 0.03 | -0.08 | 3/5/2026 | 3/10/2026 3:59:58 PM EST |
| 111.00 | 6.10 | 6.95 | 6.53 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.03 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 112.00 | 6.30 | 7.50 | 6.90 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.08 | 3/10/2026 3:59:58 PM EST | |||
| 113.00 | 7.20 | 8.00 | 7.60 | % | 0.07 | 0 | 0 | 0.38 | -0.55 | 0.03 | -0.07 | 3/10/2026 3:59:58 PM EST | |||
| 114.00 | 7.45 | 8.65 | 8.05 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.58 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 115.00 | 7.95 | 9.25 | 8.60 | 8.48 | % | 0.07 | 1 | 0 | 0.36 | -0.61 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 116.00 | 8.75 | 10.05 | 9.40 | 14.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.64 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 117.00 | 8.80 | 10.70 | 9.75 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.06 | 3/10/2026 3:59:58 PM EST | |||
| 118.00 | 10.00 | 11.25 | 10.63 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.06 | 3/10/2026 3:59:58 PM EST | |||
| 119.00 | 10.65 | 12.30 | 11.48 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.06 | 3/10/2026 3:59:58 PM EST | |||
| 120.00 | 10.50 | 13.40 | 11.95 | 12.00 | % | 0.10 | 3 | 0 | 0.45 | -0.75 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 121.00 | 11.30 | 14.65 | 12.98 | 18.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.77 | 0.02 | -0.05 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 122.00 | 12.15 | 14.65 | 13.40 | 19.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.79 | 0.02 | -0.05 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 123.00 | 13.15 | 15.65 | 14.40 | 20.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.82 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 3:59:58 PM EST |
| 124.00 | 14.00 | 16.25 | 15.13 | 19.08 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.84 | 0.02 | -0.04 | 3/6/2026 | 3/10/2026 3:59:58 PM EST |
| 125.00 | 14.95 | 17.40 | 16.18 | 16.80 | % | 0.13 | 3 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 3:59:58 PM EST | |
| 126.00 | 15.65 | 17.95 | 16.80 | % | 0.13 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 3/10/2026 3:59:58 PM EST | |||
| 130.00 | 19.60 | 22.05 | 20.83 | % | 0.16 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.02 | 3/10/2026 3:59:58 PM EST | |||
| 135.00 | 24.10 | 26.90 | 25.50 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 140.00 | 28.95 | 33.00 | 30.98 | % | 0.22 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/10/2026 3:59:58 PM EST | |||
| 145.00 | 33.95 | 38.00 | 35.98 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 150.00 | 39.05 | 43.00 | 41.03 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 155.00 | 44.05 | 48.00 | 46.03 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 160.00 | 48.95 | 52.95 | 50.95 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST | |||
| 165.00 | 54.00 | 57.95 | 55.98 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:58 PM EST |