Options Chain for CITIGROUP INC COM NEW (C) - $122.60 as of 5/19/2026 5:40:33 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 | 89.30 | 91.10 | 90.20 | % | 3.01 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 32.50 | 86.85 | 88.65 | 87.75 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 35.00 | 84.40 | 86.15 | 85.28 | 93.00 | 0.00 | 0.00% | 2.44 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 37.50 | 81.85 | 83.70 | 82.78 | % | 2.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 40.00 | 79.45 | 81.20 | 80.33 | 89.03 | 0.00 | 0.00% | 2.01 | 0 | 28 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 4:00:01 PM EST |
| 42.50 | 76.90 | 78.70 | 77.80 | 84.09 | 0.00 | 0.00% | 1.83 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 4:00:01 PM EST |
| 45.00 | 74.40 | 76.25 | 75.33 | % | 1.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 47.50 | 71.95 | 73.75 | 72.85 | 80.25 | 0.00 | 0.00% | 1.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 50.00 | 69.45 | 71.25 | 70.35 | 79.05 | 0.00 | 0.00% | 1.41 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 4:00:01 PM EST |
| 52.50 | 67.00 | 68.85 | 67.93 | 75.00 | 0.00 | 0.00% | 1.29 | 0 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 55.00 | 64.50 | 66.30 | 65.40 | 53.00 | 0.00 | 0.00% | 1.19 | 0 | 35 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/19/2026 4:00:01 PM EST |
| 57.50 | 62.00 | 63.80 | 62.90 | % | 1.09 | 0 | 50 | 1.12 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 60.00 | 59.55 | 61.35 | 60.45 | 66.23 | 0.00 | 0.00% | 1.01 | 0 | 108 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 4:00:01 PM EST |
| 62.50 | 57.05 | 58.90 | 57.98 | 67.41 | 0.00 | 0.00% | 0.93 | 0 | 189 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 65.00 | 54.70 | 56.20 | 55.45 | 58.56 | 0.00 | 0.00% | 0.85 | 0 | 664 | 0.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 67.50 | 52.10 | 53.90 | 53.00 | 60.34 | 0.00 | 0.00% | 0.79 | 0 | 350 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 70.00 | 49.75 | 51.25 | 50.50 | 58.80 | 0.00 | 0.00% | 0.72 | 0 | 425 | 0.87 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/19/2026 4:00:01 PM EST |
| 72.50 | 47.25 | 48.75 | 48.00 | 55.15 | 0.00 | 0.00% | 0.66 | 0 | 446 | 0.82 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 75.00 | 44.80 | 46.30 | 45.55 | 52.40 | 0.00 | 0.00% | 0.61 | 0 | 6,414 | 0.78 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/19/2026 4:00:01 PM EST |
| 77.50 | 42.35 | 43.80 | 43.08 | 46.15 | 0.00 | 0.00% | 0.56 | 0 | 726 | 0.73 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 80.00 | 39.90 | 41.35 | 40.63 | 39.70 | -6.06 | -13.25% | 0.51 | 1 | 7,485 | 0.70 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 82.50 | 37.70 | 38.90 | 38.30 | 47.10 | 0.00 | 0.00% | 0.46 | 0 | 207 | 0.66 | 0.98 | 0.00 | -0.02 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 85.00 | 35.15 | 36.45 | 35.80 | 38.80 | 0.00 | 0.00% | 0.42 | 0 | 1,800 | 0.62 | 0.98 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 87.50 | 32.85 | 34.05 | 33.45 | 41.03 | 0.00 | 0.00% | 0.38 | 0 | 496 | 0.59 | 0.97 | 0.00 | -0.02 | 4/30/2026 | 5/19/2026 4:00:01 PM EST |
| 90.00 | 30.40 | 31.60 | 31.00 | 36.26 | 0.00 | 0.00% | 0.34 | 0 | 2,214 | 0.56 | 0.96 | 0.00 | -0.03 | 5/11/2026 | 5/19/2026 4:00:01 PM EST |
| 92.50 | 28.00 | 29.20 | 28.60 | 40.97 | 0.00 | 0.00% | 0.31 | 0 | 374 | 0.53 | 0.95 | 0.01 | -0.03 | 4/20/2026 | 5/19/2026 4:00:01 PM EST |
| 95.00 | 25.35 | 26.80 | 26.08 | 31.75 | 0.00 | 0.00% | 0.27 | 0 | 1,891 | 0.50 | 0.94 | 0.01 | -0.03 | 5/11/2026 | 5/19/2026 4:00:01 PM EST |
| 97.50 | 23.05 | 24.45 | 23.75 | 24.80 | -7.02 | -22.07% | 0.24 | 21 | 440 | 0.47 | 0.92 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 100.00 | 20.75 | 22.15 | 21.45 | 22.60 | -1.65 | -6.81% | 0.21 | 3 | 2,577 | 0.34 | 0.90 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 105.00 | 16.45 | 17.75 | 17.10 | 22.69 | 0.00 | 0.00% | 0.16 | 0 | 336 | 0.35 | 0.85 | 0.01 | -0.04 | 5/8/2026 | 5/19/2026 4:00:01 PM EST |
| 110.00 | 12.50 | 13.60 | 13.05 | 16.02 | 0.00 | 0.00% | 0.12 | 0 | 2,025 | 0.34 | 0.78 | 0.02 | -0.05 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 115.00 | 9.40 | 9.95 | 9.68 | 9.85 | -1.25 | -11.27% | 0.08 | 7 | 1,060 | 0.34 | 0.67 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 120.00 | 6.45 | 6.75 | 6.60 | 6.64 | -1.61 | -19.52% | 0.06 | 466 | 3,952 | 0.32 | 0.55 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 125.00 | 4.20 | 4.50 | 4.35 | 4.37 | -1.23 | -21.97% | 0.03 | 275 | 3,250 | 0.32 | 0.42 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 130.00 | 2.64 | 2.82 | 2.73 | 2.73 | -0.92 | -25.21% | 0.02 | 431 | 4,260 | 0.31 | 0.30 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 135.00 | 1.54 | 1.73 | 1.64 | 1.71 | -0.49 | -22.28% | 0.01 | 198 | 3,745 | 0.31 | 0.21 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 140.00 | 0.88 | 1.07 | 0.98 | 0.98 | -0.39 | -28.47% | 0.01 | 204 | 1,938 | 0.31 | 0.14 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 145.00 | 0.54 | 0.66 | 0.60 | 0.60 | -0.20 | -25.00% | 0.00 | 269 | 3,027 | 0.32 | 0.09 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 150.00 | 0.30 | 0.47 | 0.39 | 0.38 | -0.11 | -22.45% | 0.00 | 614 | 2,705 | 0.33 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 155.00 | 0.15 | 0.32 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.33 | 0.04 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 160.00 | 0.07 | 0.22 | 0.15 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 243 | 0.34 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.42 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.44 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/19/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:01 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 | 1.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 878 | 2.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,008 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 137 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 888 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/19/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1,565 | 1.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,926 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 1,562 | 1.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11,304 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,165 | 1.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/19/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6,585 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.51 | 0.76 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 577 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.61 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/19/2026 4:00:01 PM EST |
| 72.50 | 0.01 | 0.14 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,465 | 0.52 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,191 | 0.51 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 77.50 | 0.03 | 0.20 | 0.12 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 594 | 0.50 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.51 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/19/2026 4:00:01 PM EST |
| 82.50 | 0.04 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.48 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/19/2026 4:00:01 PM EST |
| 85.00 | 0.10 | 0.26 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,855 | 0.45 | -0.02 | 0.00 | -0.02 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 87.50 | 0.15 | 0.31 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.43 | -0.03 | 0.00 | -0.02 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 90.00 | 0.22 | 0.36 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.42 | -0.04 | 0.00 | -0.03 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 92.50 | 0.29 | 0.46 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.41 | -0.05 | 0.01 | -0.03 | 4/27/2026 | 5/19/2026 4:00:01 PM EST |
| 95.00 | 0.38 | 0.54 | 0.46 | 0.46 | -0.05 | -9.81% | 0.00 | 2 | 979 | 0.39 | -0.06 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 97.50 | 0.51 | 0.79 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,475 | 0.39 | -0.08 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 100.00 | 0.76 | 0.99 | 0.88 | 0.81 | +0.06 | +8.00% | 0.01 | 166 | 2,465 | 0.38 | -0.10 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 105.00 | 1.36 | 1.48 | 1.42 | 1.45 | +0.19 | +15.08% | 0.01 | 8,226 | 2,497 | 0.36 | -0.15 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 110.00 | 2.23 | 2.47 | 2.35 | 2.35 | +0.25 | +11.91% | 0.02 | 109 | 1,526 | 0.34 | -0.22 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 115.00 | 3.75 | 3.95 | 3.85 | 3.87 | +0.60 | +18.35% | 0.03 | 221 | 2,105 | 0.33 | -0.33 | 0.02 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 120.00 | 5.80 | 6.05 | 5.93 | 5.85 | +0.81 | +16.08% | 0.05 | 291 | 1,706 | 0.33 | -0.45 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 125.00 | 8.45 | 8.75 | 8.60 | 8.46 | +1.13 | +15.42% | 0.07 | 148 | 1,482 | 0.32 | -0.58 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 130.00 | 11.60 | 12.60 | 12.10 | 11.84 | +1.49 | +14.40% | 0.09 | 47 | 995 | 0.32 | -0.70 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 135.00 | 15.15 | 16.50 | 15.83 | 16.00 | +2.68 | +20.12% | 0.12 | 39 | 673 | 0.29 | -0.79 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 4:00:01 PM EST |
| 140.00 | 19.50 | 20.80 | 20.15 | 17.32 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.35 | -0.86 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 4:00:01 PM EST |
| 145.00 | 24.25 | 25.55 | 24.90 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.38 | -0.91 | 0.01 | -0.02 | 5/14/2026 | 5/19/2026 4:00:01 PM EST |
| 150.00 | 29.30 | 30.85 | 30.08 | 26.53 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.44 | -0.94 | 0.01 | -0.02 | 5/15/2026 | 5/19/2026 4:00:01 PM EST |
| 155.00 | 34.30 | 35.85 | 35.08 | % | 0.23 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.01 | 5/19/2026 4:00:01 PM EST | |||
| 160.00 | 39.30 | 40.65 | 39.98 | % | 0.25 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/19/2026 4:00:01 PM EST | |||
| 165.00 | 44.35 | 45.65 | 45.00 | 37.23 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/27/2026 | 5/19/2026 4:00:01 PM EST |
| 170.00 | 49.20 | 50.85 | 50.03 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 175.00 | 54.25 | 55.80 | 55.03 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 180.00 | 59.25 | 60.80 | 60.03 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST | |||
| 185.00 | 64.25 | 65.80 | 65.03 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:01 PM EST |