Options Chain for CITIGROUP INC COM NEW (C) - $124.10 as of 5/13/2026 9:01:31 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 | 57.55 | 61.50 | 59.53 | % | 0.92 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 70.00 | 52.55 | 56.60 | 54.58 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 75.00 | 47.55 | 51.55 | 49.55 | 53.09 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 80.00 | 42.60 | 46.60 | 44.60 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 85.00 | 37.55 | 41.70 | 39.63 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 90.00 | 33.05 | 36.65 | 34.85 | % | 0.39 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 95.00 | 28.75 | 31.75 | 30.25 | % | 0.32 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 5/13/2026 4:00:06 PM EST | |||
| 100.00 | 23.50 | 26.95 | 25.23 | 26.00 | % | 0.25 | 2 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 4:00:06 PM EST | |
| 105.00 | 19.70 | 21.05 | 20.38 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 5/13/2026 4:00:06 PM EST | |||
| 110.00 | 15.20 | 16.55 | 15.88 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.05 | 5/13/2026 4:00:06 PM EST | |||
| 115.00 | 11.20 | 12.40 | 11.80 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.06 | 5/13/2026 4:00:06 PM EST | |||
| 116.00 | 10.30 | 11.65 | 10.98 | % | 0.09 | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.06 | 5/13/2026 4:00:06 PM EST | |||
| 117.00 | 9.60 | 10.90 | 10.25 | 11.28 | -0.94 | -7.70% | 0.09 | 10 | 5 | 0.33 | 0.73 | 0.02 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 118.00 | 9.05 | 10.20 | 9.63 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 119.00 | 8.40 | 9.45 | 8.93 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 120.00 | 7.75 | 8.75 | 8.25 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 121.00 | 7.10 | 8.05 | 7.58 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 122.00 | 6.60 | 7.45 | 7.03 | 7.83 | % | 0.06 | 10 | 0 | 0.32 | 0.61 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST | |
| 123.00 | 6.00 | 6.85 | 6.43 | % | 0.05 | 0 | 0 | 0.32 | 0.58 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 124.00 | 5.40 | 6.05 | 5.73 | 7.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | 0.55 | 0.03 | -0.07 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 125.00 | 5.00 | 5.75 | 5.38 | 5.45 | -0.35 | -6.04% | 0.04 | 4 | 26 | 0.31 | 0.52 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 126.00 | 4.40 | 5.30 | 4.85 | 5.20 | -1.04 | -16.67% | 0.04 | 22 | 4 | 0.31 | 0.49 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 127.00 | 4.15 | 4.80 | 4.48 | 5.35 | +0.10 | +1.91% | 0.04 | 1 | 1 | 0.31 | 0.46 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 128.00 | 3.60 | 4.40 | 4.00 | 4.52 | -0.73 | -13.91% | 0.03 | 3 | 1 | 0.31 | 0.43 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 129.00 | 3.35 | 4.00 | 3.68 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 130.00 | 2.99 | 3.60 | 3.30 | 3.20 | -1.04 | -24.53% | 0.03 | 10 | 22 | 0.31 | 0.38 | 0.03 | -0.06 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 131.00 | 2.53 | 3.30 | 2.92 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.31 | 0.35 | 0.03 | -0.06 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 132.00 | 2.26 | 2.94 | 2.60 | 3.05 | 0.00 | 0.00% | 0.02 | 5 | 32 | 0.30 | 0.32 | 0.03 | -0.06 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 133.00 | 2.08 | 2.65 | 2.37 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | 0.30 | 0.03 | -0.06 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 134.00 | 1.73 | 2.38 | 2.06 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.27 | 0.03 | -0.05 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 135.00 | 1.42 | 2.14 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.25 | 0.02 | -0.05 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 136.00 | 1.27 | 1.92 | 1.60 | 1.88 | +0.14 | +8.05% | 0.01 | 1 | 152 | 0.30 | 0.23 | 0.02 | -0.05 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 137.00 | 1.11 | 1.72 | 1.42 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | 0.20 | 0.02 | -0.05 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 138.00 | 0.88 | 1.54 | 1.21 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.19 | 0.02 | -0.04 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 139.00 | 0.74 | 1.38 | 1.06 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.17 | 0.02 | -0.04 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 140.00 | 0.79 | 1.24 | 1.02 | 1.13 | % | 0.01 | 5 | 0 | 0.30 | 0.15 | 0.02 | -0.04 | 5/13/2026 | 5/13/2026 4:00:06 PM EST | |
| 141.00 | 0.66 | 1.11 | 0.89 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 5/13/2026 4:00:06 PM EST | |||
| 142.00 | 0.42 | 0.99 | 0.71 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.12 | 0.02 | -0.03 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 143.00 | 0.45 | 0.89 | 0.67 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.03 | 5/13/2026 4:00:06 PM EST | |||
| 144.00 | 0.29 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.03 | 5/13/2026 4:00:06 PM EST | |||
| 145.00 | 0.22 | 0.72 | 0.47 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.02 | 5/13/2026 4:00:06 PM EST | |||
| 150.00 | 0.07 | 0.48 | 0.28 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 155.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.01 | 0.37 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 10 | 2 | 0.38 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 100.00 | 0.15 | 0.59 | 0.37 | 0.33 | +0.01 | +3.13% | 0.00 | 10 | 4 | 0.39 | -0.04 | 0.01 | -0.03 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 105.00 | 0.44 | 0.80 | 0.62 | 0.53 | -0.02 | -3.64% | 0.01 | 1 | 8 | 0.37 | -0.08 | 0.01 | -0.04 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 110.00 | 0.85 | 1.31 | 1.08 | 1.13 | +0.19 | +20.22% | 0.01 | 7,958 | 37 | 0.35 | -0.14 | 0.01 | -0.05 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 115.00 | 1.69 | 2.25 | 1.97 | 2.04 | +0.38 | +22.90% | 0.02 | 2 | 119 | 0.34 | -0.22 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 116.00 | 1.90 | 2.55 | 2.23 | 2.26 | +0.39 | +20.86% | 0.02 | 2 | 97 | 0.33 | -0.24 | 0.02 | -0.06 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 117.00 | 2.15 | 2.81 | 2.48 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.27 | 0.02 | -0.07 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 118.00 | 2.43 | 3.10 | 2.77 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | -0.29 | 0.02 | -0.07 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 119.00 | 2.72 | 3.45 | 3.09 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | -0.31 | 0.03 | -0.07 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 120.00 | 3.00 | 3.95 | 3.48 | 3.32 | +0.48 | +16.91% | 0.03 | 1 | 17 | 0.33 | -0.34 | 0.03 | -0.07 | 5/13/2026 | 5/13/2026 4:00:06 PM EST |
| 121.00 | 3.35 | 4.05 | 3.70 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.37 | 0.03 | -0.07 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 122.00 | 3.75 | 4.50 | 4.13 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | -0.39 | 0.03 | -0.07 | 5/12/2026 | 5/13/2026 4:00:06 PM EST |
| 123.00 | 4.15 | 4.95 | 4.55 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.42 | 0.03 | -0.07 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 124.00 | 4.60 | 5.40 | 5.00 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.03 | -0.07 | 5/13/2026 4:00:06 PM EST | |||
| 125.00 | 5.10 | 5.95 | 5.53 | 4.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.48 | 0.03 | -0.07 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 126.00 | 5.60 | 6.55 | 6.08 | 5.19 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.51 | 0.03 | -0.07 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 127.00 | 6.10 | 7.05 | 6.58 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.54 | 0.03 | -0.07 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 128.00 | 6.65 | 7.85 | 7.25 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.57 | 0.03 | -0.07 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 129.00 | 7.25 | 8.25 | 7.75 | 6.91 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.60 | 0.03 | -0.07 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 130.00 | 7.85 | 9.25 | 8.55 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.03 | -0.06 | 5/13/2026 4:00:06 PM EST | |||
| 131.00 | 8.45 | 9.65 | 9.05 | 5.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.65 | 0.03 | -0.06 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 132.00 | 9.10 | 10.25 | 9.68 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.06 | 5/13/2026 4:00:06 PM EST | |||
| 133.00 | 9.80 | 11.35 | 10.58 | % | 0.08 | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.06 | 5/13/2026 4:00:06 PM EST | |||
| 134.00 | 10.50 | 12.30 | 11.40 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.03 | -0.05 | 5/13/2026 4:00:06 PM EST | |||
| 135.00 | 11.25 | 12.80 | 12.03 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.05 | 5/13/2026 4:00:06 PM EST | |||
| 136.00 | 12.05 | 13.50 | 12.78 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.05 | 5/13/2026 4:00:06 PM EST | |||
| 137.00 | 12.85 | 14.40 | 13.63 | % | 0.10 | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.05 | 5/13/2026 4:00:06 PM EST | |||
| 138.00 | 13.70 | 15.60 | 14.65 | 13.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | -0.81 | 0.02 | -0.04 | 5/11/2026 | 5/13/2026 4:00:06 PM EST |
| 139.00 | 14.55 | 16.20 | 15.38 | 12.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | -0.83 | 0.02 | -0.04 | 5/7/2026 | 5/13/2026 4:00:06 PM EST |
| 140.00 | 15.40 | 16.90 | 16.15 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.04 | 5/13/2026 4:00:06 PM EST | |||
| 141.00 | 16.30 | 18.10 | 17.20 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | -0.87 | 0.02 | -0.03 | 5/8/2026 | 5/13/2026 4:00:06 PM EST |
| 142.00 | 17.25 | 19.00 | 18.13 | 17.13 | % | 0.13 | 1 | 0 | 0.40 | -0.88 | 0.02 | -0.03 | 5/13/2026 | 5/13/2026 4:00:06 PM EST | |
| 143.00 | 18.15 | 19.85 | 19.00 | % | 0.13 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.03 | 5/13/2026 4:00:06 PM EST | |||
| 144.00 | 19.15 | 20.50 | 19.83 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 5/13/2026 4:00:06 PM EST | |||
| 145.00 | 20.10 | 21.80 | 20.95 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 5/13/2026 4:00:06 PM EST | |||
| 150.00 | 25.05 | 26.75 | 25.90 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 155.00 | 28.85 | 32.85 | 30.85 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 5/13/2026 4:00:06 PM EST | |||
| 160.00 | 33.85 | 37.85 | 35.85 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/13/2026 4:00:06 PM EST |