Options Chain for CITIGROUP INC COM NEW (C) - $142.75 as of 6/17/2026 9:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.00 | 76.00 | 74.00 | % | 1.06 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 75.00 | 67.05 | 71.05 | 69.05 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 80.00 | 61.90 | 66.10 | 64.00 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 85.00 | 57.10 | 61.05 | 59.08 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 90.00 | 52.15 | 56.15 | 54.15 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 95.00 | 47.20 | 51.20 | 49.20 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 100.00 | 42.10 | 46.30 | 44.20 | 42.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 37.35 | 41.35 | 39.35 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:02 PM EST | |||
| 110.00 | 33.60 | 36.35 | 34.98 | 32.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 115.00 | 28.90 | 31.50 | 30.20 | % | 0.26 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 6/17/2026 4:00:02 PM EST | |||
| 120.00 | 24.30 | 25.75 | 25.03 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.05 | 6/17/2026 4:00:02 PM EST | |||
| 121.00 | 23.45 | 24.80 | 24.13 | 22.41 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.45 | 0.93 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 122.00 | 22.25 | 23.95 | 23.10 | % | 0.19 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.05 | 6/17/2026 4:00:02 PM EST | |||
| 123.00 | 21.40 | 23.00 | 22.20 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.05 | 6/17/2026 4:00:02 PM EST | |||
| 124.00 | 20.70 | 22.05 | 21.38 | % | 0.17 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.05 | 6/17/2026 4:00:02 PM EST | |||
| 125.00 | 19.80 | 21.20 | 20.50 | 18.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | 0.90 | 0.01 | -0.06 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 126.00 | 18.90 | 20.30 | 19.60 | % | 0.16 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 127.00 | 18.05 | 19.40 | 18.73 | 20.61 | % | 0.15 | 1 | 0 | 0.31 | 0.88 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 128.00 | 17.15 | 18.55 | 17.85 | % | 0.14 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 129.00 | 16.35 | 17.70 | 17.03 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 130.00 | 15.50 | 16.85 | 16.18 | % | 0.12 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 131.00 | 14.70 | 16.00 | 15.35 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 132.00 | 13.90 | 15.20 | 14.55 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 133.00 | 13.05 | 14.40 | 13.73 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 134.00 | 12.30 | 13.60 | 12.95 | % | 0.10 | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 135.00 | 11.65 | 12.85 | 12.25 | 8.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | 0.75 | 0.02 | -0.08 | 6/11/2026 | 6/17/2026 4:00:02 PM EST |
| 136.00 | 10.90 | 12.15 | 11.53 | % | 0.08 | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.08 | 6/17/2026 4:00:02 PM EST | |||
| 137.00 | 10.25 | 11.40 | 10.83 | 12.06 | % | 0.08 | 2 | 0 | 0.31 | 0.71 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 138.00 | 9.60 | 10.70 | 10.15 | 8.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.69 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 139.00 | 8.95 | 10.00 | 9.48 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.67 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 140.00 | 8.35 | 9.30 | 8.83 | 9.80 | +1.95 | +24.85% | 0.06 | 1 | 16 | 0.31 | 0.64 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 141.00 | 7.80 | 8.70 | 8.25 | 9.76 | +2.46 | +33.70% | 0.06 | 58 | 46 | 0.31 | 0.62 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 142.00 | 7.25 | 8.10 | 7.68 | 8.74 | +2.29 | +35.51% | 0.05 | 3 | 6 | 0.31 | 0.60 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 143.00 | 6.70 | 7.50 | 7.10 | 8.31 | +2.23 | +36.68% | 0.05 | 6 | 39 | 0.31 | 0.57 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 144.00 | 6.15 | 7.00 | 6.58 | 5.61 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.55 | 0.03 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 5.70 | 6.50 | 6.10 | 7.22 | +1.57 | +27.79% | 0.04 | 11 | 152 | 0.31 | 0.52 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 146.00 | 5.25 | 6.00 | 5.63 | 6.24 | +1.39 | +28.66% | 0.04 | 4 | 3 | 0.31 | 0.49 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 147.00 | 4.80 | 5.55 | 5.18 | 6.00 | +1.50 | +33.34% | 0.04 | 5 | 3 | 0.31 | 0.47 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 150.00 | 3.65 | 4.30 | 3.98 | 4.40 | % | 0.03 | 27 | 0 | 0.30 | 0.39 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 155.00 | 2.28 | 2.78 | 2.53 | 2.82 | +0.85 | +43.15% | 0.02 | 25 | 0 | 0.31 | 0.28 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 160.00 | 1.29 | 1.77 | 1.53 | 1.73 | +0.73 | +73.00% | 0.01 | 2 | 1 | 0.31 | 0.19 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 165.00 | 0.75 | 1.13 | 0.94 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 6/17/2026 4:00:02 PM EST | |||
| 170.00 | 0.33 | 0.77 | 0.55 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 6/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.24 | 1.12 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.90 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.28 | 1.14 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.82 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 110.00 | 0.02 | 0.30 | 0.16 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | -0.02 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 115.00 | 0.12 | 0.54 | 0.33 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | -0.03 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 4:00:02 PM EST |
| 120.00 | 0.32 | 0.76 | 0.54 | 0.42 | -0.28 | -40.00% | 0.00 | 2 | 22 | 0.37 | -0.06 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 121.00 | 0.39 | 0.82 | 0.61 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.07 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 122.00 | 0.46 | 0.82 | 0.64 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.07 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 123.00 | 0.53 | 0.88 | 0.71 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 124.00 | 0.62 | 0.99 | 0.81 | 0.74 | -0.09 | -10.85% | 0.01 | 1 | 1 | 0.35 | -0.09 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 125.00 | 0.70 | 1.07 | 0.89 | 0.82 | -0.17 | -17.18% | 0.01 | 1 | 2 | 0.35 | -0.10 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 126.00 | 0.79 | 1.24 | 1.02 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 127.00 | 1.00 | 1.36 | 1.18 | 1.02 | -0.54 | -34.62% | 0.01 | 2 | 2 | 0.35 | -0.12 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 128.00 | 1.01 | 1.50 | 1.26 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.06 | 6/17/2026 4:00:02 PM EST | |||
| 129.00 | 1.15 | 1.65 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 130.00 | 1.30 | 1.81 | 1.56 | 1.48 | -0.56 | -27.46% | 0.01 | 22 | 29 | 0.34 | -0.16 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 131.00 | 1.46 | 2.07 | 1.77 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 132.00 | 1.70 | 2.20 | 1.95 | 1.72 | -0.81 | -32.02% | 0.01 | 2 | 3 | 0.34 | -0.19 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 133.00 | 1.83 | 2.42 | 2.13 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.21 | 0.02 | -0.07 | 6/15/2026 | 6/17/2026 4:00:02 PM EST |
| 134.00 | 2.02 | 2.76 | 2.39 | 2.10 | -0.86 | -29.06% | 0.02 | 1 | 1 | 0.33 | -0.23 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 135.00 | 2.31 | 2.98 | 2.65 | 2.46 | -0.34 | -12.15% | 0.02 | 100 | 10 | 0.33 | -0.25 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 136.00 | 2.54 | 3.40 | 2.97 | 2.55 | % | 0.02 | 2 | 0 | 0.33 | -0.27 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 137.00 | 2.82 | 3.60 | 3.21 | 2.79 | -0.51 | -15.46% | 0.02 | 7 | 2 | 0.33 | -0.29 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 138.00 | 3.15 | 3.90 | 3.53 | 3.10 | -2.28 | -42.38% | 0.03 | 1 | 2 | 0.33 | -0.31 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 139.00 | 3.50 | 4.20 | 3.85 | 3.45 | -1.22 | -26.13% | 0.03 | 1 | 4 | 0.32 | -0.33 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 140.00 | 3.85 | 4.60 | 4.23 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.02 | -0.08 | 6/17/2026 4:00:02 PM EST | |||
| 141.00 | 4.25 | 4.90 | 4.58 | 5.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.38 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 142.00 | 4.65 | 5.35 | 5.00 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.40 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 143.00 | 5.15 | 5.90 | 5.53 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.03 | -0.08 | 6/17/2026 4:00:02 PM EST | |||
| 144.00 | 5.60 | 6.35 | 5.98 | 5.76 | -0.69 | -10.70% | 0.04 | 99 | 1 | 0.32 | -0.46 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 145.00 | 6.10 | 6.90 | 6.50 | 5.61 | -1.54 | -21.54% | 0.04 | 12 | 10 | 0.32 | -0.48 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST |
| 146.00 | 6.60 | 7.45 | 7.03 | 6.47 | % | 0.05 | 2 | 0 | 0.32 | -0.51 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 147.00 | 7.10 | 8.10 | 7.60 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.53 | 0.03 | -0.08 | 6/16/2026 | 6/17/2026 4:00:02 PM EST |
| 150.00 | 8.85 | 10.05 | 9.45 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.02 | -0.08 | 6/17/2026 4:00:02 PM EST | |||
| 155.00 | 12.40 | 13.80 | 13.10 | % | 0.08 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.07 | 6/17/2026 4:00:02 PM EST | |||
| 160.00 | 16.05 | 17.80 | 16.93 | 15.60 | % | 0.11 | 2 | 0 | 0.36 | -0.81 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 4:00:02 PM EST | |
| 165.00 | 20.55 | 22.40 | 21.48 | % | 0.13 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.04 | 6/17/2026 4:00:02 PM EST | |||
| 170.00 | 25.35 | 27.30 | 26.33 | % | 0.15 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 6/17/2026 4:00:02 PM EST |