Options Chain for CITIGROUP INC COM NEW (C) - $127.98 as of 5/1/2026 1:37:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 96.60 | 99.55 | 98.08 | 97.55 | +16.92 | +20.99% | 3.27 | 31 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 32.50 | 93.80 | 97.05 | 95.43 | % | 2.94 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 35.00 | 91.00 | 94.55 | 92.78 | % | 2.65 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 37.50 | 88.80 | 92.05 | 90.43 | % | 2.41 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 40.00 | 86.40 | 89.55 | 87.98 | 86.90 | % | 2.20 | 275 | 25 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 42.50 | 84.10 | 87.05 | 85.58 | 84.10 | % | 2.01 | 15 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 45.00 | 81.30 | 84.55 | 82.93 | % | 1.84 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.50 | 78.80 | 82.05 | 80.43 | 79.75 | % | 1.69 | 150 | 13 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 50.00 | 75.80 | 79.55 | 77.68 | 77.40 | -1.20 | -1.53% | 1.55 | 895 | 93 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 52.50 | 74.15 | 77.05 | 75.60 | 74.45 | +13.15 | +21.46% | 1.44 | 90 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 55.00 | 71.20 | 74.60 | 72.90 | 72.70 | -0.84 | -1.15% | 1.33 | 1,145 | 113 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 57.50 | 68.60 | 72.05 | 70.33 | 70.25 | -0.25 | -0.36% | 1.22 | 220 | 22 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 66.20 | 69.55 | 67.88 | 67.30 | -4.60 | -6.40% | 1.13 | 8,580 | 2,055 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 62.50 | 64.10 | 67.05 | 65.58 | 65.59 | +15.34 | +30.53% | 1.05 | 1,560 | 335 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 65.00 | 61.40 | 64.55 | 62.98 | 62.25 | -1.53 | -2.40% | 0.97 | 11,700 | 2,985 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 67.50 | 58.70 | 62.05 | 60.38 | 59.95 | % | 0.89 | 3,900 | 823 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 70.00 | 56.25 | 59.55 | 57.90 | 57.75 | -0.71 | -1.22% | 0.83 | 19,500 | 4,736 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 72.50 | 53.90 | 57.05 | 55.48 | 54.85 | +4.99 | +10.01% | 0.77 | 2,390 | 558 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 51.45 | 53.90 | 52.68 | 52.80 | -0.99 | -1.84% | 0.70 | 17,165 | 4,368 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 77.50 | 48.90 | 51.20 | 50.05 | 49.75 | -0.95 | -1.88% | 0.65 | 4,141 | 1,292 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 46.40 | 49.60 | 48.00 | 47.60 | -1.01 | -2.08% | 0.60 | 3,380 | 1,683 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 44.00 | 47.05 | 45.53 | 45.30 | -4.90 | -9.77% | 0.55 | 848 | 725 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 41.20 | 44.55 | 42.88 | 43.71 | 0.00 | 0.00% | 0.50 | 0 | 553 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 38.80 | 42.05 | 40.43 | 42.57 | 0.00 | 0.00% | 0.46 | 0 | 2,000 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 36.45 | 39.20 | 37.83 | 39.31 | 0.00 | 0.00% | 0.42 | 0 | 3,193 | 0.79 | 0.99 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 92.50 | 33.95 | 36.55 | 35.25 | 35.24 | -0.48 | -1.35% | 0.38 | 6 | 1,240 | 0.72 | 0.99 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 31.90 | 33.90 | 32.90 | 32.91 | -0.54 | -1.62% | 0.35 | 1 | 2,164 | 0.65 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 97.50 | 29.20 | 31.45 | 30.33 | 30.82 | 0.00 | 0.00% | 0.31 | 0 | 524 | 0.61 | 0.98 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 26.90 | 28.75 | 27.83 | 27.95 | -0.49 | -1.73% | 0.28 | 53 | 6,669 | 0.54 | 0.97 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 22.50 | 23.80 | 23.15 | 23.30 | -1.45 | -5.86% | 0.22 | 7 | 10,307 | 0.46 | 0.93 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 110.00 | 16.70 | 19.10 | 17.90 | 19.71 | +0.10 | +0.51% | 0.16 | 23 | 7,783 | 0.29 | 0.88 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 13.60 | 14.80 | 14.20 | 14.32 | -0.53 | -3.57% | 0.12 | 41 | 16,396 | 0.34 | 0.81 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 120.00 | 9.95 | 11.15 | 10.55 | 10.55 | -0.55 | -4.96% | 0.09 | 137 | 31,666 | 0.34 | 0.71 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 125.00 | 7.15 | 7.50 | 7.33 | 7.55 | -0.18 | -2.33% | 0.06 | 85 | 3,602 | 0.33 | 0.59 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 130.00 | 4.50 | 4.90 | 4.70 | 4.80 | -0.20 | -4.00% | 0.04 | 582 | 13,484 | 0.32 | 0.45 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 135.00 | 2.70 | 3.00 | 2.85 | 2.87 | -0.06 | -2.05% | 0.02 | 514 | 4,057 | 0.31 | 0.32 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 140.00 | 1.53 | 1.71 | 1.62 | 1.60 | -0.10 | -5.89% | 0.01 | 106 | 3,373 | 0.31 | 0.21 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 145.00 | 0.79 | 1.00 | 0.90 | 0.85 | -0.03 | -3.41% | 0.01 | 51 | 1,342 | 0.31 | 0.13 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 150.00 | 0.37 | 0.47 | 0.42 | 0.46 | +0.01 | +2.23% | 0.00 | 12 | 1,860 | 0.30 | 0.08 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 155.00 | 0.15 | 0.32 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 1 | 508 | 0.30 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 160.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,586 | 0.28 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.44 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 100 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 383 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1,159 | 2.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:06 PM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 526 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 388 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,829 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 499 | 1.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 971 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,519 | 1.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,153 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 72.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,731 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 0.03 | 0.18 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,291 | 0.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,887 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 0.04 | 0.27 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 2,792 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 2,560 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 0.11 | 0.38 | 0.25 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 6,121 | 0.48 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 92.50 | 0.12 | 0.40 | 0.26 | 0.14 | -0.16 | -53.34% | 0.00 | 4 | 2,459 | 0.55 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 0.16 | 0.37 | 0.27 | 0.21 | -0.16 | -43.25% | 0.00 | 63 | 4,751 | 0.47 | -0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 97.50 | 0.18 | 0.55 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,587 | 0.46 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 0.31 | 0.40 | 0.36 | 0.35 | 0.00 | 0.00% | 0.00 | 66 | 6,606 | 0.41 | -0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 0.51 | 0.79 | 0.65 | 0.63 | +0.03 | +5.00% | 0.01 | 18 | 13,697 | 0.40 | -0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 110.00 | 0.95 | 1.12 | 1.04 | 1.06 | 0.00 | 0.00% | 0.01 | 439 | 10,125 | 0.37 | -0.12 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 115.00 | 1.77 | 1.90 | 1.84 | 1.78 | +0.03 | +1.72% | 0.02 | 49 | 6,573 | 0.35 | -0.19 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 120.00 | 2.95 | 3.05 | 3.00 | 3.00 | +0.16 | +5.64% | 0.03 | 86 | 5,217 | 0.34 | -0.29 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 125.00 | 4.70 | 5.05 | 4.88 | 4.60 | +0.10 | +2.23% | 0.04 | 90 | 2,137 | 0.33 | -0.41 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 130.00 | 7.10 | 7.40 | 7.25 | 7.14 | +0.29 | +4.24% | 0.06 | 55 | 938 | 0.32 | -0.55 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 135.00 | 9.70 | 10.60 | 10.15 | 10.08 | +0.48 | +5.00% | 0.08 | 10 | 334 | 0.29 | -0.68 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 140.00 | 13.65 | 16.00 | 14.83 | 14.10 | +0.91 | +6.90% | 0.11 | 1 | 41 | 0.35 | -0.79 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 145.00 | 17.60 | 20.35 | 18.98 | 17.04 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.34 | -0.87 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 150.00 | 22.25 | 24.10 | 23.18 | % | 0.15 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 155.00 | 26.05 | 29.95 | 28.00 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 160.00 | 31.05 | 34.70 | 32.88 | % | 0.21 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 165.00 | 36.05 | 39.90 | 37.98 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 170.00 | 41.05 | 44.90 | 42.98 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 175.00 | 46.05 | 50.05 | 48.05 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 180.00 | 51.05 | 55.00 | 53.03 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 185.00 | 56.05 | 60.00 | 58.03 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST |