Options Chain for CITIGROUP INC COM NEW (C) - $124.90 as of 4/10/2026 7:03:23 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 | 85.15 | 89.10 | 87.13 | % | 1.94 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 47.50 | 82.65 | 86.65 | 84.65 | % | 1.78 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 50.00 | 80.15 | 84.15 | 82.15 | 62.60 | 0.00 | 0.00% | 1.64 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 75.15 | 79.10 | 77.13 | 74.40 | 0.00 | 0.00% | 1.40 | 0 | 37 | 2.38 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 70.15 | 74.15 | 72.15 | 68.78 | 0.00 | 0.00% | 1.20 | 0 | 46 | 2.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 65.15 | 69.15 | 67.15 | 66.36 | 0.00 | 0.00% | 1.03 | 0 | 86 | 1.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 60.15 | 64.10 | 62.13 | 58.81 | 0.00 | 0.00% | 0.89 | 0 | 20 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 55.20 | 59.15 | 57.18 | 57.17 | 0.00 | 0.00% | 0.76 | 0 | 71 | 1.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 77.50 | 53.75 | 56.60 | 55.18 | % | 0.71 | 0 | 38 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 80.00 | 51.10 | 54.10 | 52.60 | 29.07 | 0.00 | 0.00% | 0.66 | 0 | 93 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:06 PM EST |
| 82.50 | 48.55 | 51.45 | 50.00 | 42.50 | 0.00 | 0.00% | 0.61 | 0 | 145 | 1.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 46.55 | 49.15 | 47.85 | 46.34 | 0.00 | 0.00% | 0.56 | 0 | 676 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 87.50 | 43.85 | 46.65 | 45.25 | 38.00 | 0.00 | 0.00% | 0.52 | 0 | 686 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 41.35 | 44.10 | 42.73 | 42.95 | +3.00 | +7.51% | 0.47 | 5 | 350 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.50 | 38.50 | 41.65 | 40.08 | 33.05 | 0.00 | 0.00% | 0.43 | 0 | 812 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 36.05 | 39.20 | 37.63 | 30.45 | 0.00 | 0.00% | 0.40 | 0 | 384 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:06 PM EST |
| 97.50 | 33.75 | 36.70 | 35.23 | 28.12 | 0.00 | 0.00% | 0.36 | 0 | 1,045 | 1.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 31.10 | 33.25 | 32.18 | 32.10 | +2.29 | +7.69% | 0.32 | 41 | 1,183 | 0.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 26.30 | 29.30 | 27.80 | 25.18 | 0.00 | 0.00% | 0.26 | 0 | 1,290 | 0.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 110.00 | 22.35 | 22.70 | 22.53 | 22.92 | +2.97 | +14.89% | 0.20 | 1,039 | 6,257 | 0.43 | 0.98 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 115.00 | 17.65 | 17.90 | 17.78 | 17.65 | +2.37 | +15.51% | 0.15 | 105 | 12,031 | 0.40 | 0.93 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 13.00 | 13.30 | 13.15 | 13.00 | +1.35 | +11.59% | 0.11 | 31 | 15,112 | 0.36 | 0.85 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 125.00 | 8.65 | 9.35 | 9.00 | 9.05 | +1.70 | +23.13% | 0.07 | 3,868 | 15,396 | 0.33 | 0.74 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 130.00 | 5.45 | 5.75 | 5.60 | 5.68 | +1.28 | +29.10% | 0.04 | 1,821 | 25,417 | 0.31 | 0.59 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 135.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.84 | +35.60% | 0.02 | 1,682 | 7,636 | 0.31 | 0.41 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 140.00 | 1.56 | 1.65 | 1.61 | 1.56 | +0.43 | +38.06% | 0.01 | 18,786 | 68,256 | 0.30 | 0.25 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 145.00 | 0.62 | 0.69 | 0.66 | 0.66 | +0.15 | +29.42% | 0.00 | 1,151 | 4,078 | 0.29 | 0.14 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 150.00 | 0.23 | 0.28 | 0.26 | 0.25 | +0.05 | +25.00% | 0.00 | 2,491 | 53,969 | 0.29 | 0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 155.00 | 0.09 | 0.14 | 0.12 | 0.09 | +0.01 | +12.50% | 0.00 | 16 | 493 | 0.30 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 142 | 0.37 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:06 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 344 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,371 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 647 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 142 | 859 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 1.89 | 0.95 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 366 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 87.50 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 73 | 2,255 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 92.50 | 0.01 | 0.19 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 2,274 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 95.00 | 0.07 | 0.11 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,951 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 97.50 | 0.05 | 0.13 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 21 | 2,061 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 100.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.10 | -41.67% | 0.00 | 38 | 8,683 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 105.00 | 0.12 | 0.25 | 0.19 | 0.24 | -0.13 | -35.14% | 0.00 | 89 | 6,063 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 110.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.20 | -33.90% | 0.00 | 61 | 5,308 | 0.42 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 115.00 | 0.61 | 0.67 | 0.64 | 0.65 | -0.38 | -36.90% | 0.01 | 93 | 5,611 | 0.39 | -0.07 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 120.00 | 1.10 | 1.16 | 1.13 | 1.22 | -0.57 | -31.85% | 0.01 | 122 | 7,116 | 0.36 | -0.15 | 0.02 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 125.00 | 2.00 | 2.12 | 2.06 | 2.16 | -0.97 | -30.99% | 0.02 | 185 | 1,364 | 0.34 | -0.26 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 130.00 | 3.65 | 3.75 | 3.70 | 3.80 | -1.35 | -26.22% | 0.03 | 4,600 | 5,607 | 0.32 | -0.41 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 135.00 | 6.15 | 6.30 | 6.23 | 6.35 | -1.85 | -22.57% | 0.05 | 93 | 336 | 0.31 | -0.59 | 0.03 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 140.00 | 9.35 | 10.30 | 9.83 | 9.65 | -2.05 | -17.53% | 0.07 | 11,015 | 105 | 0.32 | -0.75 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 145.00 | 13.25 | 14.20 | 13.73 | 16.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.86 | 0.02 | -0.04 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 150.00 | 17.90 | 18.90 | 18.40 | 20.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.93 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 155.00 | 21.40 | 24.25 | 22.83 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 160.00 | 26.35 | 29.55 | 27.95 | % | 0.17 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 165.00 | 31.35 | 34.50 | 32.93 | 35.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 170.00 | 36.30 | 39.45 | 37.88 | 40.63 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 175.00 | 41.25 | 45.20 | 43.23 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 180.00 | 46.25 | 50.25 | 48.25 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 185.00 | 51.30 | 55.20 | 53.25 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |