Options Chain for CITIGROUP INC COM NEW (C) - $126.86 as of 5/27/2026 10:36:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.55 | 62.70 | 60.63 | % | 0.93 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 70.00 | 53.90 | 57.50 | 55.70 | 55.95 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 75.00 | 48.60 | 52.75 | 50.68 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 80.00 | 43.65 | 47.55 | 45.60 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 85.00 | 39.15 | 42.75 | 40.95 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 90.00 | 34.25 | 37.50 | 35.88 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 95.00 | 28.75 | 32.20 | 30.48 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 23.85 | 27.20 | 25.53 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 19.35 | 22.15 | 20.75 | % | 0.20 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 15.55 | 17.75 | 16.65 | % | 0.15 | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 111.00 | 14.15 | 16.60 | 15.38 | % | 0.14 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 112.00 | 13.25 | 15.70 | 14.48 | % | 0.13 | 0 | 0 | 0.47 | 0.86 | 0.02 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 113.00 | 12.40 | 14.85 | 13.63 | % | 0.12 | 0 | 0 | 0.45 | 0.85 | 0.02 | -0.05 | 5/27/2026 4:00:07 PM EST | |||
| 114.00 | 11.80 | 14.25 | 13.03 | % | 0.11 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.05 | 5/27/2026 4:00:07 PM EST | |||
| 115.00 | 10.95 | 12.75 | 11.85 | 12.65 | % | 0.10 | 1 | 0 | 0.32 | 0.81 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 116.00 | 9.80 | 12.35 | 11.08 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.06 | 5/27/2026 4:00:07 PM EST | |||
| 117.00 | 9.10 | 11.20 | 10.15 | 11.17 | % | 0.09 | 1 | 0 | 0.30 | 0.76 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 118.00 | 9.10 | 10.40 | 9.75 | 9.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.74 | 0.02 | -0.06 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 119.00 | 8.35 | 9.80 | 9.08 | % | 0.08 | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 120.00 | 7.35 | 9.20 | 8.28 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 121.00 | 6.90 | 8.40 | 7.65 | % | 0.06 | 0 | 0 | 0.33 | 0.66 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 122.00 | 5.80 | 7.65 | 6.73 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 123.00 | 5.90 | 7.05 | 6.48 | 6.58 | % | 0.05 | 6 | 0 | 0.33 | 0.60 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 124.00 | 5.20 | 6.55 | 5.88 | % | 0.05 | 0 | 0 | 0.32 | 0.57 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 125.00 | 4.70 | 6.05 | 5.38 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.54 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 126.00 | 4.20 | 5.80 | 5.00 | 4.55 | -0.59 | -11.48% | 0.04 | 2 | 4 | 0.33 | 0.51 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 127.00 | 3.75 | 5.10 | 4.43 | 4.25 | +0.07 | +1.68% | 0.03 | 15 | 2 | 0.32 | 0.48 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 128.00 | 3.30 | 4.80 | 4.05 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.32 | 0.44 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 129.00 | 2.88 | 3.95 | 3.42 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | 0.41 | 0.03 | -0.07 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 130.00 | 2.56 | 3.45 | 3.01 | 2.95 | % | 0.02 | 2 | 0 | 0.30 | 0.38 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 131.00 | 2.11 | 3.20 | 2.66 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | 0.35 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 132.00 | 1.89 | 2.76 | 2.33 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.32 | 0.03 | -0.06 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 133.00 | 1.36 | 2.50 | 1.93 | 2.10 | % | 0.01 | 3 | 0 | 0.28 | 0.29 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 134.00 | 1.03 | 2.29 | 1.66 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.03 | -0.06 | 5/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.71 | 1.75 | 1.23 | 1.87 | +0.16 | +9.36% | 0.01 | 10 | 1 | 0.27 | 0.23 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 136.00 | 0.58 | 2.20 | 1.39 | 1.38 | -0.43 | -23.76% | 0.01 | 1 | 1 | 0.29 | 0.21 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 137.00 | 0.28 | 1.70 | 0.99 | 1.17 | -0.23 | -16.43% | 0.01 | 7 | 2 | 0.27 | 0.18 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 138.00 | 0.34 | 1.38 | 0.86 | 0.96 | % | 0.01 | 10 | 0 | 0.27 | 0.16 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 140.00 | 0.14 | 1.56 | 0.85 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 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 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.18 | 0.59 | 0.62 | % | 0.01 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 0.15 | 0.38 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.05 | 0.01 | -0.02 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 110.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.01 | -1.41% | 0.01 | 8,781 | 4 | 0.34 | -0.10 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 111.00 | 0.59 | 0.89 | 0.74 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.12 | 0.01 | -0.04 | 5/21/2026 | 5/27/2026 4:00:07 PM EST |
| 112.00 | 0.60 | 1.08 | 0.84 | 0.80 | % | 0.01 | 2 | 0 | 0.33 | -0.14 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 113.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.05 | 5/27/2026 4:00:07 PM EST | |||
| 114.00 | 0.87 | 1.66 | 1.27 | 1.27 | % | 0.01 | 7 | 0 | 0.34 | -0.17 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 115.00 | 1.08 | 1.79 | 1.44 | 1.37 | +0.13 | +10.49% | 0.01 | 19 | 1 | 0.33 | -0.19 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 116.00 | 0.87 | 2.17 | 1.52 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.02 | -0.06 | 5/27/2026 4:00:07 PM EST | |||
| 117.00 | 1.49 | 2.32 | 1.91 | 1.79 | % | 0.02 | 13 | 0 | 0.33 | -0.24 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 118.00 | 1.73 | 2.85 | 2.29 | 1.67 | % | 0.02 | 1 | 0 | 0.34 | -0.26 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 119.00 | 1.74 | 3.15 | 2.45 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.29 | 0.03 | -0.07 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 120.00 | 2.25 | 3.25 | 2.75 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | -0.31 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 121.00 | 2.53 | 3.65 | 3.09 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.34 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 122.00 | 2.89 | 3.95 | 3.42 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.37 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 123.00 | 3.30 | 4.40 | 3.85 | % | 0.03 | 0 | 0 | 0.32 | -0.40 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 124.00 | 3.65 | 4.90 | 4.28 | % | 0.03 | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 125.00 | 4.10 | 5.60 | 4.85 | 4.60 | +0.12 | +2.68% | 0.04 | 4 | 2 | 0.33 | -0.46 | 0.03 | -0.07 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 126.00 | 4.60 | 5.85 | 5.23 | 4.92 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.49 | 0.03 | -0.07 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 127.00 | 5.10 | 6.40 | 5.75 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.52 | 0.03 | -0.07 | 5/21/2026 | 5/27/2026 4:00:07 PM EST |
| 128.00 | 5.65 | 6.70 | 6.18 | % | 0.05 | 0 | 0 | 0.31 | -0.56 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 129.00 | 6.15 | 7.30 | 6.73 | % | 0.05 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 130.00 | 6.80 | 8.60 | 7.70 | % | 0.06 | 0 | 0 | 0.33 | -0.62 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 131.00 | 7.40 | 8.55 | 7.98 | % | 0.06 | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.07 | 5/27/2026 4:00:07 PM EST | |||
| 132.00 | 7.15 | 9.85 | 8.50 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.06 | 5/27/2026 4:00:07 PM EST | |||
| 133.00 | 8.55 | 9.95 | 9.25 | 8.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.71 | 0.03 | -0.06 | 5/22/2026 | 5/27/2026 4:00:07 PM EST |
| 134.00 | 8.50 | 11.30 | 9.90 | 10.42 | % | 0.07 | 1 | 0 | 0.39 | -0.74 | 0.03 | -0.06 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 135.00 | 9.40 | 12.05 | 10.73 | % | 0.08 | 0 | 0 | 0.39 | -0.77 | 0.03 | -0.05 | 5/27/2026 4:00:07 PM EST | |||
| 136.00 | 10.65 | 12.90 | 11.78 | 11.21 | % | 0.09 | 1 | 0 | 0.40 | -0.79 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 137.00 | 10.90 | 13.70 | 12.30 | % | 0.09 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.04 | 5/27/2026 4:00:07 PM EST | |||
| 138.00 | 12.50 | 14.60 | 13.55 | 13.05 | % | 0.10 | 1 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 140.00 | 13.65 | 16.45 | 15.05 | % | 0.11 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 5/27/2026 4:00:07 PM EST | |||
| 145.00 | 17.90 | 21.80 | 19.85 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 5/27/2026 4:00:07 PM EST | |||
| 150.00 | 22.60 | 26.75 | 24.68 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 155.00 | 27.55 | 31.75 | 29.65 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 160.00 | 32.60 | 36.75 | 34.68 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST |