Options Chain for CITIGROUP INC COM NEW (C) - $127.59 as of 5/7/2026 4:17:06 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 | 62.35 | 66.25 | 64.30 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 70.00 | 57.40 | 61.35 | 59.38 | % | 0.85 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 75.00 | 52.40 | 56.30 | 54.35 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 80.00 | 47.55 | 51.40 | 49.48 | % | 0.62 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 85.00 | 42.45 | 46.35 | 44.40 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 90.00 | 37.50 | 41.40 | 39.45 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 95.00 | 32.70 | 36.50 | 34.60 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 100.00 | 28.00 | 31.60 | 29.80 | % | 0.30 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 5/7/2026 4:00:08 PM EST | |||
| 105.00 | 23.80 | 26.20 | 25.00 | % | 0.24 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 5/7/2026 4:00:08 PM EST | |||
| 110.00 | 19.25 | 20.65 | 19.95 | 18.60 | % | 0.18 | 15 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 113.00 | 16.50 | 17.90 | 17.20 | 15.68 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.34 | 0.90 | 0.01 | -0.04 | 5/1/2026 | 5/7/2026 4:00:08 PM EST |
| 114.00 | 15.60 | 17.00 | 16.30 | % | 0.14 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.05 | 5/7/2026 4:00:08 PM EST | |||
| 115.00 | 14.90 | 16.10 | 15.50 | 13.75 | +1.08 | +8.53% | 0.13 | 1 | 3 | 0.35 | 0.87 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 116.00 | 14.05 | 15.20 | 14.63 | % | 0.13 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.05 | 5/7/2026 4:00:08 PM EST | |||
| 117.00 | 13.20 | 14.35 | 13.78 | % | 0.12 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.05 | 5/7/2026 4:00:08 PM EST | |||
| 118.00 | 12.20 | 13.50 | 12.85 | 11.90 | % | 0.11 | 3 | 0 | 0.34 | 0.82 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 119.00 | 11.55 | 12.55 | 12.05 | 10.70 | % | 0.10 | 15 | 0 | 0.34 | 0.80 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 120.00 | 10.70 | 11.85 | 11.28 | 11.01 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.78 | 0.02 | -0.06 | 4/30/2026 | 5/7/2026 4:00:08 PM EST |
| 121.00 | 10.00 | 11.10 | 10.55 | % | 0.09 | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 122.00 | 9.25 | 10.30 | 9.78 | 8.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.74 | 0.02 | -0.07 | 5/6/2026 | 5/7/2026 4:00:08 PM EST |
| 123.00 | 8.55 | 9.55 | 9.05 | 9.49 | +1.60 | +20.28% | 0.07 | 1 | 21 | 0.33 | 0.71 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 124.00 | 7.85 | 8.85 | 8.35 | % | 0.07 | 0 | 0 | 0.32 | 0.69 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 125.00 | 7.05 | 8.10 | 7.58 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.31 | 0.66 | 0.03 | -0.07 | 5/4/2026 | 5/7/2026 4:00:08 PM EST |
| 126.00 | 6.50 | 7.45 | 6.98 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.63 | 0.03 | -0.08 | 5/4/2026 | 5/7/2026 4:00:08 PM EST |
| 127.00 | 6.00 | 6.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.60 | 0.03 | -0.08 | 5/5/2026 | 5/7/2026 4:00:08 PM EST |
| 128.00 | 5.45 | 6.20 | 5.83 | 6.50 | +2.14 | +49.09% | 0.05 | 10 | 1 | 0.31 | 0.57 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 129.00 | 4.85 | 5.65 | 5.25 | 5.65 | +0.55 | +10.79% | 0.04 | 2 | 38 | 0.31 | 0.54 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 130.00 | 4.40 | 5.10 | 4.75 | 5.10 | +0.32 | +6.70% | 0.04 | 80 | 59 | 0.31 | 0.51 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 131.00 | 3.95 | 4.65 | 4.30 | 5.28 | +0.87 | +19.73% | 0.03 | 8 | 2 | 0.31 | 0.47 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 132.00 | 3.45 | 4.20 | 3.83 | 4.02 | -0.40 | -9.05% | 0.03 | 1 | 1 | 0.30 | 0.44 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 133.00 | 3.05 | 3.75 | 3.40 | % | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 134.00 | 2.67 | 3.40 | 3.04 | 3.72 | +0.63 | +20.39% | 0.02 | 2 | 2 | 0.30 | 0.38 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 135.00 | 2.31 | 3.05 | 2.68 | 3.46 | +0.67 | +24.02% | 0.02 | 2 | 4 | 0.30 | 0.35 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 136.00 | 2.02 | 2.70 | 2.36 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.32 | 0.03 | -0.07 | 5/5/2026 | 5/7/2026 4:00:08 PM EST |
| 137.00 | 1.74 | 2.41 | 2.08 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.29 | 0.03 | -0.06 | 5/5/2026 | 5/7/2026 4:00:08 PM EST |
| 138.00 | 1.49 | 2.15 | 1.82 | 2.44 | % | 0.01 | 4 | 0 | 0.29 | 0.26 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 139.00 | 1.37 | 1.92 | 1.65 | 1.74 | -0.04 | -2.25% | 0.01 | 15 | 7 | 0.30 | 0.24 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 140.00 | 1.06 | 1.71 | 1.39 | 1.47 | +0.02 | +1.38% | 0.01 | 1 | 27 | 0.29 | 0.21 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 141.00 | 0.87 | 1.34 | 1.11 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.02 | -0.05 | 5/7/2026 4:00:08 PM EST | |||
| 142.00 | 0.73 | 1.35 | 1.04 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.02 | -0.04 | 5/7/2026 4:00:08 PM EST | |||
| 145.00 | 0.37 | 0.95 | 0.66 | 0.71 | % | 0.00 | 14 | 0 | 0.29 | 0.11 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 150.00 | 0.06 | 0.48 | 0.27 | 0.36 | -0.08 | -18.19% | 0.00 | 38 | 55 | 0.27 | 0.05 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 155.00 | 0.01 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/7/2026 4:00:08 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 100.00 | 0.01 | 0.33 | 0.17 | 0.17 | % | 0.00 | 18 | 0 | 0.39 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 105.00 | 0.09 | 0.48 | 0.29 | 0.28 | -0.16 | -36.37% | 0.00 | 18 | 252 | 0.39 | -0.03 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 110.00 | 0.25 | 0.72 | 0.49 | 0.54 | -0.01 | -1.82% | 0.00 | 30 | 54 | 0.36 | -0.07 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 113.00 | 0.43 | 0.93 | 0.68 | 0.96 | +0.06 | +6.67% | 0.01 | 1 | 1 | 0.35 | -0.10 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 114.00 | 0.62 | 0.98 | 0.80 | 0.71 | -0.36 | -33.65% | 0.01 | 3 | 3 | 0.35 | -0.11 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 115.00 | 0.69 | 1.14 | 0.92 | 0.89 | +0.02 | +2.30% | 0.01 | 118 | 23 | 0.34 | -0.13 | 0.01 | -0.05 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 116.00 | 0.84 | 1.31 | 1.08 | 1.01 | +0.10 | +10.99% | 0.01 | 1,534 | 1 | 0.34 | -0.14 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 117.00 | 0.85 | 1.44 | 1.15 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.16 | 0.02 | -0.05 | 5/6/2026 | 5/7/2026 4:00:08 PM EST |
| 118.00 | 0.99 | 1.60 | 1.30 | 1.06 | -0.44 | -29.34% | 0.01 | 12 | 45 | 0.33 | -0.18 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 119.00 | 1.15 | 1.85 | 1.50 | 1.47 | % | 0.01 | 31 | 0 | 0.33 | -0.20 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST | |
| 120.00 | 1.33 | 1.95 | 1.64 | 1.64 | -0.25 | -13.23% | 0.01 | 8 | 320 | 0.32 | -0.22 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 121.00 | 1.54 | 2.22 | 1.88 | % | 0.02 | 0 | 0 | 0.32 | -0.24 | 0.02 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 122.00 | 1.78 | 2.53 | 2.16 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 123.00 | 2.03 | 2.80 | 2.42 | 2.06 | -1.44 | -41.15% | 0.02 | 4 | 6 | 0.32 | -0.29 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 124.00 | 2.31 | 3.15 | 2.73 | % | 0.02 | 0 | 0 | 0.32 | -0.32 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 125.00 | 2.62 | 3.50 | 3.06 | % | 0.02 | 0 | 0 | 0.31 | -0.34 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 126.00 | 3.00 | 3.80 | 3.40 | 5.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.37 | 0.03 | -0.08 | 5/4/2026 | 5/7/2026 4:00:08 PM EST |
| 127.00 | 3.30 | 4.20 | 3.75 | 4.28 | -0.25 | -5.52% | 0.03 | 2 | 10 | 0.31 | -0.40 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 128.00 | 3.70 | 4.60 | 4.15 | 4.05 | -0.96 | -19.17% | 0.03 | 1 | 6 | 0.30 | -0.43 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 129.00 | 4.15 | 5.15 | 4.65 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.46 | 0.03 | -0.08 | 5/1/2026 | 5/7/2026 4:00:08 PM EST |
| 130.00 | 4.65 | 5.55 | 5.10 | 6.93 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.30 | -0.49 | 0.03 | -0.08 | 5/5/2026 | 5/7/2026 4:00:08 PM EST |
| 131.00 | 5.10 | 6.10 | 5.60 | 6.64 | -0.63 | -8.67% | 0.04 | 1 | 48 | 0.30 | -0.53 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 4:00:08 PM EST |
| 132.00 | 5.65 | 6.70 | 6.18 | 7.07 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.30 | -0.56 | 0.03 | -0.07 | 5/1/2026 | 5/7/2026 4:00:08 PM EST |
| 133.00 | 6.25 | 7.30 | 6.78 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 134.00 | 6.85 | 7.95 | 7.40 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 135.00 | 7.45 | 8.60 | 8.03 | % | 0.06 | 0 | 0 | 0.29 | -0.65 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 136.00 | 8.10 | 9.35 | 8.73 | % | 0.06 | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.07 | 5/7/2026 4:00:08 PM EST | |||
| 137.00 | 8.80 | 10.05 | 9.43 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.03 | -0.06 | 5/7/2026 4:00:08 PM EST | |||
| 138.00 | 9.55 | 10.80 | 10.18 | % | 0.07 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.06 | 5/7/2026 4:00:08 PM EST | |||
| 139.00 | 10.30 | 11.80 | 11.05 | 12.86 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | -0.76 | 0.03 | -0.06 | 5/1/2026 | 5/7/2026 4:00:08 PM EST |
| 140.00 | 11.10 | 12.50 | 11.80 | 13.76 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.79 | 0.03 | -0.05 | 4/30/2026 | 5/7/2026 4:00:08 PM EST |
| 141.00 | 11.90 | 13.25 | 12.58 | 16.04 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.81 | 0.02 | -0.05 | 5/4/2026 | 5/7/2026 4:00:08 PM EST |
| 142.00 | 12.75 | 14.05 | 13.40 | 14.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | -0.84 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 4:00:08 PM EST |
| 145.00 | 15.40 | 16.80 | 16.10 | % | 0.11 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.03 | 5/7/2026 4:00:08 PM EST | |||
| 150.00 | 20.00 | 21.95 | 20.98 | % | 0.14 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 5/7/2026 4:00:08 PM EST | |||
| 155.00 | 23.95 | 27.65 | 25.80 | % | 0.17 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/7/2026 4:00:08 PM EST | |||
| 160.00 | 28.90 | 32.90 | 30.90 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/7/2026 4:00:08 PM EST |