Options Chain for CITIGROUP INC COM NEW (C) - $110.28 as of 3/20/2026 7:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.05 | 66.45 | 64.75 | 65.21 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 47.50 | 60.75 | 64.35 | 62.55 | 54.54 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 58.65 | 61.70 | 60.18 | 53.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 52.95 | 56.85 | 54.90 | 60.30 | 0.00 | 0.00% | 1.00 | 0 | 37 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 48.45 | 51.50 | 49.98 | 51.59 | 0.00 | 0.00% | 0.83 | 0 | 46 | 1.29 | 0.99 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 43.30 | 47.05 | 45.18 | 44.28 | 0.00 | 0.00% | 0.70 | 0 | 89 | 1.20 | 0.98 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 38.70 | 41.85 | 40.28 | 38.23 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.03 | 0.97 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 34.00 | 37.00 | 35.50 | 49.77 | 0.00 | 0.00% | 0.47 | 0 | 72 | 0.93 | 0.95 | 0.00 | -0.02 | 2/9/2026 | 3/20/2026 3:59:52 PM EST |
| 77.50 | 32.15 | 34.45 | 33.30 | 30.49 | 0.00 | 0.00% | 0.43 | 0 | 38 | 0.67 | 0.94 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 29.75 | 31.05 | 30.40 | 29.95 | 0.00 | 0.00% | 0.38 | 0 | 92 | 0.59 | 0.93 | 0.01 | -0.03 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 82.50 | 27.45 | 28.70 | 28.08 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 145 | 0.58 | 0.92 | 0.01 | -0.03 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 25.15 | 26.40 | 25.78 | 24.63 | 0.00 | 0.00% | 0.30 | 0 | 921 | 0.56 | 0.91 | 0.01 | -0.03 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 87.50 | 22.65 | 24.15 | 23.40 | 22.00 | 0.00 | 0.00% | 0.27 | 0 | 850 | 0.52 | 0.89 | 0.01 | -0.04 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 20.75 | 21.95 | 21.35 | 21.09 | +0.49 | +2.38% | 0.24 | 39 | 371 | 0.53 | 0.87 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 92.50 | 18.50 | 19.75 | 19.13 | 17.61 | 0.00 | 0.00% | 0.21 | 0 | 977 | 0.50 | 0.84 | 0.01 | -0.04 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 16.25 | 17.65 | 16.95 | 17.90 | +0.70 | +4.07% | 0.18 | 103 | 465 | 0.48 | 0.81 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 97.50 | 14.55 | 15.65 | 15.10 | 13.64 | 0.00 | 0.00% | 0.15 | 0 | 1,216 | 0.48 | 0.77 | 0.02 | -0.05 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 12.75 | 13.70 | 13.23 | 13.26 | -0.34 | -2.50% | 0.13 | 9 | 1,497 | 0.46 | 0.73 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 9.30 | 9.85 | 9.58 | 9.92 | -0.18 | -1.79% | 0.09 | 13 | 1,307 | 0.42 | 0.63 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 110.00 | 6.30 | 6.90 | 6.60 | 6.85 | 0.00 | 0.00% | 0.06 | 394 | 6,177 | 0.40 | 0.52 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 115.00 | 4.30 | 4.55 | 4.43 | 4.51 | +0.06 | +1.35% | 0.04 | 102 | 12,078 | 0.39 | 0.41 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 120.00 | 2.64 | 2.82 | 2.73 | 2.80 | -0.10 | -3.45% | 0.02 | 657 | 12,509 | 0.37 | 0.29 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 125.00 | 1.53 | 1.65 | 1.59 | 1.66 | +0.06 | +3.75% | 0.01 | 59 | 14,163 | 0.36 | 0.19 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 130.00 | 0.73 | 1.02 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 69 | 20,600 | 0.35 | 0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 135.00 | 0.25 | 0.52 | 0.39 | 0.50 | +0.11 | +28.21% | 0.00 | 30 | 1,021 | 0.33 | 0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 140.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 0.00 | 7 | 1,495 | 0.35 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 145.00 | 0.01 | 0.16 | 0.09 | 0.14 | -0.02 | -12.50% | 0.00 | 12 | 946 | 0.31 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 150.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 305 | 0.34 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 155.00 | 0.03 | 0.21 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 40 | 572 | 0.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 703 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 2.18 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 55.00 | 0.01 | 0.19 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.76 | -0.01 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 65.00 | 0.11 | 0.34 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.68 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 70.00 | 0.22 | 0.45 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.64 | -0.03 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 75.00 | 0.34 | 0.56 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.59 | -0.05 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 77.50 | 0.41 | 0.71 | 0.56 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.57 | -0.06 | 0.00 | -0.02 | 2/12/2026 | 3/20/2026 3:59:52 PM EST |
| 80.00 | 0.62 | 0.82 | 0.72 | 0.76 | +0.07 | +10.15% | 0.01 | 3 | 537 | 0.56 | -0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 82.50 | 0.66 | 0.99 | 0.83 | 0.80 | -0.22 | -21.57% | 0.01 | 10 | 347 | 0.54 | -0.08 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 85.00 | 0.86 | 1.18 | 1.02 | 0.97 | -0.03 | -3.00% | 0.01 | 20 | 1,142 | 0.52 | -0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 87.50 | 1.13 | 1.31 | 1.22 | 1.16 | -0.25 | -17.73% | 0.01 | 47 | 749 | 0.51 | -0.11 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 90.00 | 1.32 | 1.58 | 1.45 | 1.59 | -0.03 | -1.86% | 0.02 | 47 | 2,159 | 0.49 | -0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 92.50 | 1.85 | 1.94 | 1.90 | 1.76 | -0.05 | -2.77% | 0.02 | 5 | 2,160 | 0.48 | -0.16 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 95.00 | 2.25 | 2.36 | 2.31 | 2.29 | +0.11 | +5.05% | 0.02 | 76 | 5,093 | 0.47 | -0.19 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 97.50 | 2.69 | 2.90 | 2.80 | 3.03 | -0.02 | -0.66% | 0.03 | 78 | 1,997 | 0.45 | -0.23 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 100.00 | 3.30 | 3.50 | 3.40 | 3.55 | +0.32 | +9.91% | 0.03 | 43 | 7,211 | 0.44 | -0.27 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 105.00 | 4.80 | 5.05 | 4.93 | 5.29 | +0.59 | +12.56% | 0.05 | 104 | 6,541 | 0.42 | -0.37 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 110.00 | 6.75 | 7.20 | 6.98 | 7.07 | +0.35 | +5.21% | 0.06 | 77 | 3,678 | 0.40 | -0.48 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 115.00 | 9.65 | 9.85 | 9.75 | 9.55 | +0.17 | +1.82% | 0.08 | 30 | 1,873 | 0.38 | -0.59 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 120.00 | 12.70 | 13.65 | 13.18 | 12.55 | -0.84 | -6.28% | 0.11 | 3 | 9,550 | 0.38 | -0.71 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 125.00 | 16.50 | 17.65 | 17.08 | 16.75 | 0.00 | 0.00% | 0.14 | 0 | 440 | 0.37 | -0.81 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 130.00 | 20.35 | 21.95 | 21.15 | 22.03 | 0.00 | 0.00% | 0.16 | 0 | 158 | 0.44 | -0.89 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 135.00 | 25.35 | 26.55 | 25.95 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.47 | -0.94 | 0.01 | -0.02 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 140.00 | 29.05 | 31.40 | 30.23 | 19.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 2/6/2026 | 3/20/2026 3:59:52 PM EST |
| 145.00 | 33.65 | 36.80 | 35.23 | 34.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/13/2026 | 3/20/2026 3:59:52 PM EST |
| 150.00 | 38.60 | 42.05 | 40.33 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 155.00 | 43.80 | 47.25 | 45.53 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 160.00 | 49.30 | 51.70 | 50.50 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 165.00 | 53.80 | 56.75 | 55.28 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 170.00 | 58.85 | 62.25 | 60.55 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 175.00 | 64.05 | 67.00 | 65.53 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 180.00 | 68.50 | 72.40 | 70.45 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 185.00 | 73.50 | 77.40 | 75.45 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |