Options Chain for CITIGROUP INC COM NEW (C) - $107.38 as of 3/27/2026 9:09:22 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 | 40.80 | 44.75 | 42.78 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 70.00 | 35.95 | 40.00 | 37.98 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 75.00 | 31.65 | 34.95 | 33.30 | % | 0.44 | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 80.00 | 26.85 | 30.50 | 28.68 | % | 0.36 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 85.00 | 22.05 | 25.45 | 23.75 | % | 0.28 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.03 | 3/27/2026 3:59:51 PM EST | |||
| 90.00 | 17.45 | 20.85 | 19.15 | % | 0.21 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 95.00 | 12.75 | 16.45 | 14.60 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 99.00 | 10.25 | 13.20 | 11.73 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 100.00 | 9.00 | 12.50 | 10.75 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 101.00 | 8.50 | 11.70 | 10.10 | % | 0.10 | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 102.00 | 8.55 | 11.25 | 9.90 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 103.00 | 7.20 | 10.05 | 8.63 | % | 0.08 | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 104.00 | 7.40 | 9.40 | 8.40 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 105.00 | 6.60 | 9.65 | 8.13 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 106.00 | 5.55 | 8.25 | 6.90 | % | 0.07 | 0 | 0 | 0.43 | 0.56 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 107.00 | 5.35 | 8.15 | 6.75 | % | 0.06 | 0 | 0 | 0.45 | 0.54 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 108.00 | 5.05 | 8.20 | 6.63 | % | 0.06 | 0 | 0 | 0.48 | 0.51 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 109.00 | 3.85 | 6.65 | 5.25 | % | 0.05 | 0 | 0 | 0.41 | 0.49 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 110.00 | 4.35 | 7.30 | 5.83 | 5.38 | % | 0.05 | 20 | 0 | 0.48 | 0.46 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 111.00 | 3.15 | 5.65 | 4.40 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 112.00 | 2.96 | 5.80 | 4.38 | 5.95 | % | 0.04 | 10 | 0 | 0.43 | 0.41 | 0.03 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 113.00 | 2.38 | 5.90 | 4.14 | % | 0.04 | 0 | 0 | 0.44 | 0.38 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 114.00 | 1.77 | 4.40 | 3.09 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 115.00 | 1.69 | 5.10 | 3.40 | 3.28 | % | 0.03 | 20 | 0 | 0.43 | 0.33 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 116.00 | 0.99 | 3.65 | 2.32 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 117.00 | 0.61 | 3.85 | 2.23 | 2.55 | % | 0.02 | 1 | 0 | 0.37 | 0.27 | 0.02 | -0.05 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 118.00 | 0.68 | 4.10 | 2.39 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.25 | 0.02 | -0.05 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 119.00 | 0.10 | 2.85 | 1.48 | 2.57 | % | 0.01 | 2 | 0 | 0.32 | 0.21 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 120.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 121.00 | 0.11 | 3.45 | 1.78 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 122.00 | 0.00 | 2.89 | 1.45 | 1.62 | -0.52 | -24.30% | 0.01 | 80 | 80 | 0.53 | 0.17 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 123.00 | 0.00 | 2.92 | 1.46 | 1.57 | % | 0.01 | 2 | 0 | 0.57 | 0.16 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 124.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 125.00 | 0.29 | 1.84 | 1.07 | 0.82 | % | 0.01 | 9 | 0 | 0.38 | 0.10 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 126.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 127.00 | 0.00 | 2.69 | 1.35 | 1.05 | % | 0.01 | 4 | 0 | 0.60 | 0.09 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 128.00 | 0.00 | 2.72 | 1.36 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 129.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | 0.71 | % | 0.01 | 2 | 0 | 0.64 | 0.06 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.52 | 1.26 | 0.34 | % | 0.01 | 6 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 145.00 | 0.00 | 1.61 | 0.81 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 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 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.98 | 0.99 | 1.01 | % | 0.01 | 1 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 80.00 | 0.00 | 2.86 | 1.43 | 0.37 | % | 0.02 | 1 | 0 | 0.95 | -0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 85.00 | 0.07 | 1.76 | 0.92 | 0.96 | % | 0.01 | 2 | 0 | 0.50 | -0.07 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 90.00 | 1.15 | 1.96 | 1.56 | 1.40 | % | 0.02 | 4 | 0 | 0.53 | -0.13 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 95.00 | 1.72 | 3.35 | 2.54 | 2.44 | % | 0.03 | 52 | 0 | 0.52 | -0.20 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 99.00 | 1.36 | 4.15 | 2.76 | 2.60 | % | 0.03 | 1 | 0 | 0.43 | -0.28 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 100.00 | 2.67 | 4.65 | 3.66 | 3.79 | % | 0.04 | 20 | 0 | 0.48 | -0.30 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 101.00 | 1.61 | 5.30 | 3.46 | % | 0.03 | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 102.00 | 2.18 | 5.20 | 3.69 | 3.25 | % | 0.04 | 3 | 0 | 0.42 | -0.34 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST | |
| 103.00 | 2.77 | 6.10 | 4.44 | % | 0.04 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 104.00 | 2.95 | 6.50 | 4.73 | 4.58 | +1.55 | +51.16% | 0.05 | 2 | 1 | 0.44 | -0.39 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 105.00 | 3.35 | 6.35 | 4.85 | 3.75 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.42 | -0.41 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 106.00 | 5.05 | 7.35 | 6.20 | 3.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 107.00 | 4.95 | 7.60 | 6.28 | 3.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.46 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 108.00 | 4.95 | 8.45 | 6.70 | % | 0.06 | 0 | 0 | 0.44 | -0.49 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 109.00 | 6.45 | 9.50 | 7.98 | % | 0.07 | 0 | 0 | 0.49 | -0.51 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 110.00 | 6.05 | 8.70 | 7.38 | 5.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.03 | -0.07 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 111.00 | 6.60 | 10.15 | 8.38 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 112.00 | 8.10 | 9.85 | 8.98 | 5.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.59 | 0.03 | -0.07 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 113.00 | 7.70 | 11.30 | 9.50 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.07 | 3/27/2026 3:59:51 PM EST | |||
| 114.00 | 8.60 | 12.10 | 10.35 | % | 0.09 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 115.00 | 9.30 | 12.15 | 10.73 | 7.58 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.67 | 0.03 | -0.06 | 3/26/2026 | 3/27/2026 3:59:51 PM EST |
| 116.00 | 9.55 | 13.10 | 11.33 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.03 | -0.06 | 3/27/2026 3:59:51 PM EST | |||
| 117.00 | 10.90 | 13.90 | 12.40 | % | 0.11 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 118.00 | 10.95 | 14.15 | 12.55 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.05 | 3/27/2026 3:59:51 PM EST | |||
| 119.00 | 11.65 | 15.45 | 13.55 | 11.20 | +0.95 | +9.27% | 0.11 | 1 | 1 | 0.55 | -0.79 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:51 PM EST |
| 120.00 | 12.40 | 16.20 | 14.30 | % | 0.12 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 121.00 | 13.25 | 16.75 | 15.00 | % | 0.12 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 122.00 | 14.00 | 17.80 | 15.90 | % | 0.13 | 0 | 0 | 0.56 | -0.83 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 123.00 | 14.85 | 18.40 | 16.63 | % | 0.14 | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 124.00 | 15.70 | 19.50 | 17.60 | % | 0.14 | 0 | 0 | 0.57 | -0.86 | 0.02 | -0.04 | 3/27/2026 3:59:51 PM EST | |||
| 125.00 | 16.60 | 20.15 | 18.38 | % | 0.15 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 126.00 | 17.65 | 21.25 | 19.45 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 127.00 | 18.60 | 22.20 | 20.40 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 128.00 | 19.55 | 23.10 | 21.33 | % | 0.17 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 129.00 | 20.50 | 23.85 | 22.18 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 130.00 | 21.45 | 24.80 | 23.13 | % | 0.18 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.02 | 3/27/2026 3:59:51 PM EST | |||
| 135.00 | 26.35 | 29.70 | 28.03 | % | 0.21 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 140.00 | 31.15 | 35.00 | 33.08 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:51 PM EST | |||
| 145.00 | 35.95 | 40.00 | 37.98 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 150.00 | 41.00 | 45.00 | 43.00 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 155.00 | 45.85 | 50.00 | 47.93 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST | |||
| 160.00 | 50.85 | 55.00 | 52.93 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:51 PM EST |