Options Chain for CITIGROUP INC COM NEW (C) - $125.22 as of 5/22/2026 4:06:13 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 | 94.20 | 96.30 | 95.25 | % | 3.17 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 91.70 | 93.85 | 92.78 | % | 2.85 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 89.20 | 91.35 | 90.28 | 93.00 | 0.00 | 0.00% | 2.58 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 37.50 | 86.75 | 88.85 | 87.80 | % | 2.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 40.00 | 84.25 | 86.45 | 85.35 | 89.03 | 0.00 | 0.00% | 2.13 | 0 | 28 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 42.50 | 81.80 | 83.90 | 82.85 | 84.09 | 0.00 | 0.00% | 1.95 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 79.30 | 81.40 | 80.35 | % | 1.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 47.50 | 76.80 | 79.00 | 77.90 | 80.25 | 0.00 | 0.00% | 1.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 74.35 | 76.45 | 75.40 | 79.05 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:57 PM EST |
| 52.50 | 71.85 | 73.95 | 72.90 | 75.00 | 0.00 | 0.00% | 1.39 | 0 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 69.35 | 71.55 | 70.45 | 53.00 | 0.00 | 0.00% | 1.28 | 0 | 35 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 3:59:57 PM EST |
| 57.50 | 66.90 | 69.00 | 67.95 | % | 1.18 | 0 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 64.45 | 66.50 | 65.48 | 65.24 | 0.00 | 0.00% | 1.09 | 0 | 106 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 62.50 | 61.95 | 64.00 | 62.98 | 67.41 | 0.00 | 0.00% | 1.01 | 0 | 189 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 59.45 | 61.55 | 60.50 | 58.56 | 0.00 | 0.00% | 0.93 | 0 | 664 | 1.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 67.50 | 57.00 | 59.05 | 58.03 | 60.34 | 0.00 | 0.00% | 0.86 | 0 | 350 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 54.55 | 56.55 | 55.55 | 58.80 | 0.00 | 0.00% | 0.79 | 0 | 425 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:57 PM EST |
| 72.50 | 52.05 | 54.10 | 53.08 | 55.15 | 0.00 | 0.00% | 0.73 | 0 | 446 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 49.55 | 51.60 | 50.58 | 52.40 | 0.00 | 0.00% | 0.67 | 0 | 6,414 | 0.91 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 77.50 | 47.10 | 49.15 | 48.13 | 48.00 | +1.85 | +4.01% | 0.62 | 10 | 726 | 0.87 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 44.60 | 46.70 | 45.65 | 39.70 | 0.00 | 0.00% | 0.57 | 0 | 7,485 | 0.83 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 82.50 | 42.15 | 44.25 | 43.20 | 47.10 | 0.00 | 0.00% | 0.52 | 0 | 207 | 0.79 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 39.65 | 41.80 | 40.73 | 41.02 | +2.22 | +5.73% | 0.48 | 1 | 1,800 | 0.75 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 87.50 | 37.15 | 39.35 | 38.25 | 41.03 | 0.00 | 0.00% | 0.44 | 0 | 496 | 0.68 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 34.90 | 36.95 | 35.93 | 35.80 | 0.00 | 0.00% | 0.40 | 0 | 2,214 | 0.65 | 0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 92.50 | 32.65 | 34.50 | 33.58 | 33.23 | 0.00 | 0.00% | 0.36 | 0 | 359 | 0.61 | 0.97 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 30.20 | 32.10 | 31.15 | 32.00 | +1.75 | +5.79% | 0.33 | 4 | 1,883 | 0.58 | 0.96 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.50 | 27.70 | 29.70 | 28.70 | 24.80 | 0.00 | 0.00% | 0.29 | 0 | 439 | 0.55 | 0.95 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 25.65 | 27.35 | 26.50 | 26.18 | 0.00 | 0.00% | 0.27 | 0 | 2,575 | 0.52 | 0.94 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 20.75 | 22.65 | 21.70 | 22.69 | 0.00 | 0.00% | 0.21 | 0 | 336 | 0.47 | 0.90 | 0.01 | -0.04 | 5/8/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 16.60 | 18.35 | 17.48 | 17.35 | 0.00 | 0.00% | 0.16 | 0 | 2,041 | 0.36 | 0.85 | 0.01 | -0.05 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 12.40 | 13.90 | 13.15 | 13.50 | +0.28 | +2.12% | 0.11 | 1 | 1,066 | 0.34 | 0.78 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 9.15 | 10.15 | 9.65 | 9.80 | +0.30 | +3.16% | 0.08 | 20 | 4,230 | 0.33 | 0.67 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 6.50 | 6.80 | 6.65 | 6.75 | 0.00 | 0.00% | 0.05 | 171 | 3,277 | 0.32 | 0.55 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 4.00 | 4.45 | 4.23 | 4.30 | -0.20 | -4.45% | 0.03 | 433 | 4,495 | 0.30 | 0.42 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 2.48 | 2.81 | 2.65 | 2.75 | +0.07 | +2.62% | 0.02 | 152 | 3,866 | 0.30 | 0.30 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 1.45 | 1.70 | 1.58 | 1.52 | -0.14 | -8.44% | 0.01 | 230 | 2,547 | 0.30 | 0.20 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 0.88 | 1.05 | 0.97 | 0.99 | +0.03 | +3.13% | 0.01 | 93 | 3,177 | 0.31 | 0.13 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 0.31 | 0.61 | 0.46 | 0.56 | 0.00 | 0.00% | 0.00 | 9 | 2,509 | 0.30 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 0.24 | 0.37 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.31 | 0.05 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 160.00 | 0.12 | 0.26 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 7 | 246 | 0.32 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 165.00 | 0.04 | 0.22 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 123 | 0.33 | 0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.41 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,180 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 44 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 878 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 137 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.42 | 0.71 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 888 | 1.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1,565 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 924 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,926 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1,562 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11,304 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,165 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,585 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 645 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1,387 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 72.50 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,191 | 0.67 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.68 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.60 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.56 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,855 | 0.60 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 87.50 | 0.15 | 0.50 | 0.33 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 343 | 0.52 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 90.00 | 0.15 | 0.29 | 0.22 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 1,176 | 0.46 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 92.50 | 0.11 | 0.47 | 0.29 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.44 | -0.03 | 0.00 | -0.02 | 4/27/2026 | 5/22/2026 3:59:57 PM EST |
| 95.00 | 0.11 | 0.56 | 0.34 | 0.30 | -0.08 | -21.06% | 0.00 | 10 | 989 | 0.41 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 97.50 | 0.27 | 0.42 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3,475 | 0.40 | -0.05 | 0.00 | -0.03 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 100.00 | 0.42 | 0.54 | 0.48 | 0.48 | -0.11 | -18.65% | 0.00 | 1 | 2,526 | 0.39 | -0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 105.00 | 0.74 | 0.94 | 0.84 | 0.82 | -0.13 | -13.69% | 0.01 | 62 | 10,781 | 0.37 | -0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 110.00 | 1.28 | 1.65 | 1.47 | 1.39 | -0.11 | -7.34% | 0.01 | 70 | 1,635 | 0.36 | -0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 115.00 | 2.16 | 2.44 | 2.30 | 2.30 | -0.18 | -7.26% | 0.02 | 65 | 2,267 | 0.34 | -0.22 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 120.00 | 3.55 | 3.95 | 3.75 | 3.75 | -0.10 | -2.60% | 0.03 | 114 | 1,967 | 0.33 | -0.33 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 125.00 | 5.50 | 6.00 | 5.75 | 5.80 | -0.13 | -2.20% | 0.05 | 302 | 1,549 | 0.32 | -0.45 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 130.00 | 8.15 | 8.70 | 8.43 | 8.60 | -0.05 | -0.58% | 0.06 | 114 | 1,100 | 0.31 | -0.58 | 0.03 | -0.06 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 135.00 | 11.05 | 12.35 | 11.70 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 674 | 0.29 | -0.70 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 140.00 | 14.70 | 16.55 | 15.63 | 17.32 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.35 | -0.80 | 0.02 | -0.04 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 145.00 | 18.90 | 20.70 | 19.80 | 21.60 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.34 | -0.87 | 0.01 | -0.03 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 150.00 | 23.85 | 25.70 | 24.78 | 29.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.39 | -0.92 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 155.00 | 28.75 | 30.85 | 29.80 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 160.00 | 33.75 | 35.80 | 34.78 | % | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 165.00 | 38.80 | 40.85 | 39.83 | 37.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/27/2026 | 5/22/2026 3:59:57 PM EST |
| 170.00 | 43.85 | 45.75 | 44.80 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 175.00 | 48.85 | 51.05 | 49.95 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 180.00 | 53.85 | 56.05 | 54.95 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 185.00 | 58.90 | 61.00 | 59.95 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |