Options Chain for CITIGROUP INC COM NEW (C) - $129.73 as of 4/23/2026 11:28:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 96.40 | 100.30 | 98.35 | 80.63 | 0.00 | 0.00% | 3.28 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:00 PM EST |
| 32.50 | 93.90 | 97.85 | 95.88 | % | 2.95 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 35.00 | 91.55 | 95.35 | 93.45 | % | 2.67 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 37.50 | 88.90 | 92.80 | 90.85 | % | 2.42 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 40.00 | 87.25 | 90.35 | 88.80 | % | 2.22 | 0 | 25 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 42.50 | 84.75 | 87.95 | 86.35 | % | 2.03 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 45.00 | 81.40 | 85.30 | 83.35 | % | 1.85 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 47.50 | 78.90 | 82.85 | 80.88 | % | 1.70 | 0 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 50.00 | 76.40 | 79.40 | 77.90 | 74.80 | 0.00 | 0.00% | 1.56 | 0 | 93 | 1.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:00 PM EST |
| 52.50 | 73.90 | 77.95 | 75.93 | 61.30 | 0.00 | 0.00% | 1.45 | 0 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:00 PM EST |
| 55.00 | 72.25 | 75.45 | 73.85 | 52.33 | 0.00 | 0.00% | 1.34 | 0 | 126 | 1.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:00 PM EST |
| 57.50 | 68.95 | 72.95 | 70.95 | % | 1.23 | 0 | 22 | 1.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 60.00 | 67.30 | 70.50 | 68.90 | 71.90 | 0.00 | 0.00% | 1.15 | 0 | 2,055 | 1.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 62.50 | 63.95 | 67.80 | 65.88 | 50.25 | 0.00 | 0.00% | 1.05 | 0 | 335 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:00 PM EST |
| 65.00 | 62.30 | 65.50 | 63.90 | 59.55 | 0.00 | 0.00% | 0.98 | 0 | 2,997 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 67.50 | 58.95 | 62.85 | 60.90 | % | 0.90 | 0 | 823 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 70.00 | 56.75 | 60.00 | 58.38 | 54.30 | 0.00 | 0.00% | 0.83 | 0 | 4,738 | 1.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:00 PM EST |
| 72.50 | 54.25 | 57.60 | 55.93 | 49.86 | 0.00 | 0.00% | 0.77 | 0 | 559 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:00 PM EST |
| 75.00 | 51.80 | 54.35 | 53.08 | 53.00 | -7.19 | -11.95% | 0.71 | 5 | 4,368 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 77.50 | 49.25 | 52.35 | 50.80 | 55.16 | 0.00 | 0.00% | 0.66 | 0 | 1,292 | 0.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 80.00 | 46.80 | 50.10 | 48.45 | 52.06 | 0.00 | 0.00% | 0.61 | 0 | 1,683 | 0.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 82.50 | 44.30 | 47.65 | 45.98 | 50.20 | 0.00 | 0.00% | 0.56 | 0 | 763 | 0.92 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 85.00 | 41.85 | 45.25 | 43.55 | 40.31 | 0.00 | 0.00% | 0.51 | 0 | 565 | 0.88 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 4:00:00 PM EST |
| 87.50 | 39.35 | 42.45 | 40.90 | 42.57 | 0.00 | 0.00% | 0.47 | 0 | 2,000 | 0.79 | 0.98 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 90.00 | 37.30 | 39.25 | 38.28 | 43.01 | 0.00 | 0.00% | 0.43 | 0 | 3,251 | 0.65 | 0.98 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 92.50 | 34.85 | 36.90 | 35.88 | 40.27 | 0.00 | 0.00% | 0.39 | 0 | 1,511 | 0.63 | 0.97 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 95.00 | 32.45 | 34.45 | 33.45 | 34.06 | -2.86 | -7.75% | 0.35 | 1 | 2,166 | 0.59 | 0.96 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 97.50 | 30.05 | 32.00 | 31.03 | 33.05 | 0.00 | 0.00% | 0.32 | 0 | 660 | 0.56 | 0.95 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 100.00 | 28.25 | 29.40 | 28.83 | 28.90 | -4.37 | -13.14% | 0.29 | 26 | 6,729 | 0.51 | 0.94 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 105.00 | 23.60 | 24.75 | 24.18 | 24.00 | -4.71 | -16.41% | 0.23 | 33 | 10,307 | 0.35 | 0.91 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 110.00 | 19.10 | 20.35 | 19.73 | 18.83 | -2.87 | -13.23% | 0.18 | 114 | 7,667 | 0.37 | 0.87 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 115.00 | 14.95 | 16.20 | 15.58 | 15.32 | -3.12 | -16.92% | 0.14 | 40 | 16,499 | 0.36 | 0.80 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 120.00 | 11.25 | 11.95 | 11.60 | 11.60 | -1.22 | -9.52% | 0.10 | 16 | 31,489 | 0.34 | 0.72 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 125.00 | 8.45 | 8.65 | 8.55 | 8.50 | -0.90 | -9.58% | 0.07 | 48 | 3,581 | 0.34 | 0.61 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 130.00 | 5.50 | 6.00 | 5.75 | 5.81 | -0.74 | -11.30% | 0.04 | 130 | 13,549 | 0.33 | 0.49 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 135.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.69 | -16.09% | 0.03 | 464 | 3,733 | 0.31 | 0.36 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 140.00 | 1.92 | 2.31 | 2.12 | 2.10 | -0.62 | -22.80% | 0.02 | 606 | 2,708 | 0.30 | 0.26 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 145.00 | 1.15 | 1.33 | 1.24 | 1.24 | -0.30 | -19.49% | 0.01 | 90 | 1,234 | 0.30 | 0.17 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 150.00 | 0.57 | 0.82 | 0.70 | 0.62 | -0.22 | -26.19% | 0.00 | 67 | 1,818 | 0.30 | 0.10 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 155.00 | 0.28 | 0.37 | 0.33 | 0.35 | -0.14 | -28.58% | 0.00 | 49 | 451 | 0.29 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 160.00 | 0.13 | 0.23 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,558 | 0.29 | 0.03 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.08 | -50.00% | 0.00 | 10 | 74 | 0.30 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 100 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 383 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1,159 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 526 | 2.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 1.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 388 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,829 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 499 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 971 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,235 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 70.00 | 0.02 | 0.17 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,139 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 2,454 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 75.00 | 0.03 | 0.16 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 7,294 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,887 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.64 | 0.35 | 0.12 | +0.02 | +20.00% | 0.00 | 10 | 2,793 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 82.50 | 0.05 | 0.18 | 0.12 | 0.13 | -0.03 | -18.75% | 0.00 | 10 | 2,923 | 0.52 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.38 | 0.22 | 0.28 | +0.11 | +64.71% | 0.00 | 3 | 2,681 | 0.52 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 87.50 | 0.10 | 0.32 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.50 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 90.00 | 0.18 | 0.27 | 0.23 | 0.26 | +0.03 | +13.05% | 0.00 | 22 | 6,192 | 0.48 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 92.50 | 0.25 | 0.38 | 0.32 | 0.30 | +0.01 | +3.45% | 0.00 | 112 | 2,373 | 0.48 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 95.00 | 0.30 | 0.52 | 0.41 | 0.43 | +0.09 | +26.48% | 0.00 | 1 | 4,647 | 0.47 | -0.04 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 97.50 | 0.33 | 0.53 | 0.43 | 0.46 | +0.01 | +2.23% | 0.00 | 3 | 1,590 | 0.44 | -0.05 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 100.00 | 0.42 | 0.62 | 0.52 | 0.59 | +0.05 | +9.26% | 0.01 | 185 | 6,635 | 0.42 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 105.00 | 0.76 | 0.97 | 0.87 | 0.92 | +0.10 | +12.20% | 0.01 | 221 | 12,647 | 0.40 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 110.00 | 1.26 | 1.53 | 1.40 | 1.45 | +0.16 | +12.41% | 0.01 | 141 | 5,957 | 0.39 | -0.13 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 115.00 | 2.05 | 2.33 | 2.19 | 2.27 | +0.22 | +10.74% | 0.02 | 65 | 6,130 | 0.36 | -0.20 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 120.00 | 3.15 | 3.35 | 3.25 | 3.45 | +0.35 | +11.29% | 0.03 | 134 | 3,346 | 0.34 | -0.28 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 125.00 | 4.80 | 5.00 | 4.90 | 5.30 | +0.65 | +13.98% | 0.04 | 261 | 1,815 | 0.33 | -0.39 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 130.00 | 7.00 | 7.90 | 7.45 | 7.53 | +0.78 | +11.56% | 0.06 | 176 | 951 | 0.32 | -0.51 | 0.03 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 135.00 | 9.90 | 10.35 | 10.13 | 10.45 | +0.93 | +9.77% | 0.08 | 2 | 339 | 0.31 | -0.64 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 140.00 | 13.40 | 14.60 | 14.00 | 13.24 | +0.97 | +7.91% | 0.10 | 1 | 36 | 0.33 | -0.74 | 0.02 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 145.00 | 17.20 | 18.85 | 18.03 | 14.15 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.32 | -0.83 | 0.02 | -0.03 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 150.00 | 21.65 | 23.35 | 22.50 | % | 0.15 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 155.00 | 26.35 | 28.05 | 27.20 | % | 0.18 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 160.00 | 31.30 | 33.25 | 32.28 | % | 0.20 | 0 | 1 | 0.54 | -0.97 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 165.00 | 36.00 | 38.40 | 37.20 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 170.00 | 41.15 | 43.40 | 42.28 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 175.00 | 45.40 | 49.00 | 47.20 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 180.00 | 50.20 | 54.00 | 52.10 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 185.00 | 55.40 | 59.00 | 57.20 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST |