Options Chain for CITIGROUP INC COM NEW (C) - $140.71 as of 7/14/2026 1:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.15 | 59.65 | 57.90 | % | 0.77 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 80.00 | 51.15 | 54.85 | 53.00 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 85.00 | 46.15 | 49.75 | 47.95 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 90.00 | 41.15 | 45.00 | 43.08 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 95.00 | 36.20 | 39.90 | 38.05 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 100.00 | 31.20 | 34.95 | 33.08 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 105.00 | 26.80 | 29.85 | 28.33 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 110.00 | 22.00 | 24.75 | 23.38 | % | 0.21 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 7/14/2026 12:59:05 PM EST | |||
| 115.00 | 17.60 | 19.40 | 18.50 | % | 0.16 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.03 | 7/14/2026 12:59:05 PM EST | |||
| 120.00 | 13.15 | 14.90 | 14.03 | 14.80 | % | 0.12 | 1 | 0 | 0.38 | 0.87 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 124.00 | 9.80 | 11.55 | 10.68 | % | 0.09 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.06 | 7/14/2026 12:59:05 PM EST | |||
| 125.00 | 9.05 | 10.75 | 9.90 | 10.98 | -3.47 | -24.02% | 0.08 | 5 | 2 | 0.36 | 0.78 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 126.00 | 8.50 | 9.90 | 9.20 | 9.20 | % | 0.07 | 40 | 0 | 0.35 | 0.75 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 127.00 | 8.15 | 9.20 | 8.68 | 9.00 | % | 0.07 | 2 | 0 | 0.35 | 0.73 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 128.00 | 7.55 | 8.45 | 8.00 | % | 0.06 | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.07 | 7/14/2026 12:59:05 PM EST | |||
| 129.00 | 6.75 | 7.60 | 7.18 | 12.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.67 | 0.03 | -0.07 | 7/9/2026 | 7/14/2026 12:59:05 PM EST |
| 130.00 | 6.20 | 7.10 | 6.65 | 6.39 | -6.21 | -49.29% | 0.05 | 4 | 2 | 0.34 | 0.65 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 131.00 | 5.50 | 6.50 | 6.00 | 7.16 | -4.79 | -40.09% | 0.05 | 1 | 3 | 0.33 | 0.62 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 132.00 | 5.05 | 5.85 | 5.45 | % | 0.04 | 0 | 0 | 0.33 | 0.59 | 0.03 | -0.08 | 7/14/2026 12:59:05 PM EST | |||
| 133.00 | 4.50 | 5.40 | 4.95 | 5.00 | -4.90 | -49.50% | 0.04 | 3 | 2 | 0.32 | 0.55 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 134.00 | 3.85 | 4.80 | 4.33 | 5.12 | -6.63 | -56.43% | 0.03 | 9 | 3 | 0.32 | 0.52 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 135.00 | 3.50 | 4.40 | 3.95 | 4.05 | % | 0.03 | 9 | 0 | 0.33 | 0.49 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 136.00 | 2.83 | 3.95 | 3.39 | 3.53 | % | 0.02 | 6 | 0 | 0.32 | 0.46 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 137.00 | 2.72 | 3.60 | 3.16 | 3.36 | -2.80 | -45.46% | 0.02 | 12 | 18 | 0.31 | 0.43 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 138.00 | 2.16 | 3.20 | 2.68 | 7.35 | +1.95 | +36.12% | 0.02 | 5 | 12 | 0.30 | 0.40 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 139.00 | 2.07 | 2.90 | 2.49 | 7.85 | +1.25 | +18.94% | 0.02 | 1 | 3 | 0.31 | 0.37 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 140.00 | 1.61 | 2.59 | 2.10 | 2.01 | -3.32 | -62.29% | 0.02 | 155 | 113 | 0.31 | 0.34 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 141.00 | 1.58 | 2.45 | 2.02 | 2.41 | -2.29 | -48.73% | 0.01 | 7 | 19 | 0.31 | 0.31 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 142.00 | 1.16 | 2.09 | 1.63 | 1.66 | -2.34 | -58.50% | 0.01 | 23 | 3 | 0.31 | 0.28 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 143.00 | 1.05 | 1.86 | 1.46 | 1.81 | -2.39 | -56.91% | 0.01 | 28 | 10 | 0.32 | 0.26 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 144.00 | 0.99 | 1.69 | 1.34 | 2.81 | -0.52 | -15.62% | 0.01 | 5 | 2 | 0.32 | 0.23 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 145.00 | 0.70 | 1.35 | 1.03 | 1.05 | -2.06 | -66.24% | 0.01 | 44 | 17 | 0.31 | 0.21 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 146.00 | 0.55 | 1.21 | 0.88 | 0.77 | -1.74 | -69.33% | 0.01 | 29 | 5 | 0.30 | 0.18 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 147.00 | 0.67 | 1.17 | 0.92 | 1.03 | -1.18 | -53.40% | 0.01 | 5 | 2 | 0.29 | 0.16 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 148.00 | 0.52 | 1.05 | 0.79 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.32 | 0.14 | 0.02 | -0.04 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 149.00 | 0.48 | 0.94 | 0.71 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.13 | 0.02 | -0.04 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 150.00 | 0.28 | 0.72 | 0.50 | 0.60 | -0.95 | -61.29% | 0.00 | 27 | 185 | 0.31 | 0.11 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 152.50 | 0.16 | 0.53 | 0.35 | 0.33 | -0.92 | -73.60% | 0.00 | 7 | 9 | 0.31 | 0.08 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 155.00 | 0.09 | 0.47 | 0.28 | 0.32 | -0.63 | -66.32% | 0.00 | 31 | 8 | 0.31 | 0.05 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 157.50 | 0.03 | 0.30 | 0.17 | 0.20 | -0.96 | -82.76% | 0.00 | 45 | 127 | 0.32 | 0.04 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 160.00 | 0.06 | 0.35 | 0.21 | 0.56 | % | 0.00 | 4 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 162.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 7/14/2026 12:59:05 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 25 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 105.00 | 0.02 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 110.00 | 0.10 | 0.42 | 0.26 | 0.25 | % | 0.00 | 10 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 115.00 | 0.46 | 0.76 | 0.61 | 0.53 | -0.01 | -1.86% | 0.01 | 14 | 4 | 0.36 | -0.07 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 120.00 | 0.88 | 1.32 | 1.10 | 1.23 | +0.58 | +89.24% | 0.01 | 8,033 | 30 | 0.36 | -0.13 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 124.00 | 1.72 | 2.28 | 2.00 | 1.55 | +0.30 | +24.00% | 0.02 | 15 | 7 | 0.35 | -0.20 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 125.00 | 1.94 | 2.67 | 2.31 | 2.20 | +1.17 | +113.60% | 0.02 | 4 | 18 | 0.33 | -0.22 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 126.00 | 2.05 | 2.82 | 2.44 | 2.48 | +0.86 | +53.09% | 0.02 | 22 | 1 | 0.34 | -0.25 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 127.00 | 2.53 | 3.30 | 2.92 | 2.31 | +0.49 | +26.93% | 0.02 | 3 | 12 | 0.34 | -0.27 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 128.00 | 2.54 | 3.50 | 3.02 | 3.04 | % | 0.02 | 30 | 0 | 0.34 | -0.30 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 129.00 | 3.20 | 4.05 | 3.63 | 1.12 | -0.80 | -41.67% | 0.03 | 17 | 5 | 0.33 | -0.33 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 130.00 | 3.35 | 4.20 | 3.78 | 3.06 | +0.61 | +24.90% | 0.03 | 8 | 16 | 0.32 | -0.35 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 131.00 | 3.95 | 4.70 | 4.33 | 4.00 | +1.52 | +61.29% | 0.03 | 19 | 1 | 0.33 | -0.38 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 132.00 | 4.40 | 5.10 | 4.75 | 4.31 | +1.61 | +59.63% | 0.04 | 15 | 22 | 0.33 | -0.41 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 133.00 | 4.90 | 5.55 | 5.23 | 1.92 | -0.92 | -32.40% | 0.04 | 55 | 10 | 0.32 | -0.45 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 134.00 | 5.40 | 6.40 | 5.90 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.48 | 0.03 | -0.08 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 135.00 | 5.85 | 6.60 | 6.23 | 5.83 | +1.83 | +45.75% | 0.05 | 43 | 103 | 0.32 | -0.51 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 136.00 | 6.50 | 7.25 | 6.88 | 5.75 | +1.48 | +34.66% | 0.05 | 30 | 2 | 0.33 | -0.54 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 137.00 | 6.90 | 7.75 | 7.33 | 6.23 | +1.51 | +32.00% | 0.05 | 49 | 6 | 0.32 | -0.57 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 138.00 | 7.70 | 8.50 | 8.10 | 6.40 | +1.18 | +22.61% | 0.06 | 2 | 3 | 0.32 | -0.60 | 0.03 | -0.08 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 139.00 | 8.35 | 9.05 | 8.70 | 7.05 | +1.58 | +28.89% | 0.06 | 4 | 6 | 0.30 | -0.63 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 140.00 | 8.60 | 10.50 | 9.55 | 8.28 | +1.90 | +29.79% | 0.07 | 73 | 20 | 0.32 | -0.66 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 141.00 | 9.30 | 11.20 | 10.25 | 8.42 | +2.54 | +43.20% | 0.07 | 4 | 3 | 0.30 | -0.69 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 142.00 | 10.10 | 11.95 | 11.03 | 9.15 | +2.77 | +43.42% | 0.08 | 2 | 4 | 0.30 | -0.72 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 143.00 | 10.90 | 12.80 | 11.85 | 7.78 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | -0.74 | 0.03 | -0.06 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 144.00 | 11.70 | 13.60 | 12.65 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.03 | -0.06 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 145.00 | 12.55 | 14.45 | 13.50 | 7.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.02 | -0.06 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 146.00 | 13.75 | 15.20 | 14.48 | 14.46 | % | 0.10 | 3 | 0 | 0.28 | -0.82 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 147.00 | 14.50 | 16.15 | 15.33 | 15.18 | % | 0.10 | 2 | 0 | 0.38 | -0.84 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 148.00 | 15.20 | 17.05 | 16.13 | 15.79 | % | 0.11 | 1 | 0 | 0.40 | -0.86 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 149.00 | 16.10 | 17.95 | 17.03 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.04 | 7/14/2026 12:59:05 PM EST | |||
| 150.00 | 17.30 | 18.95 | 18.13 | 18.00 | % | 0.12 | 2 | 0 | 0.42 | -0.89 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST | |
| 152.50 | 19.40 | 21.40 | 20.40 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 7/14/2026 12:59:05 PM EST | |||
| 155.00 | 21.80 | 23.75 | 22.78 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.46 | -0.95 | 0.01 | -0.02 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 157.50 | 23.55 | 26.05 | 24.80 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 7/14/2026 12:59:05 PM EST | |||
| 160.00 | 26.00 | 28.60 | 27.30 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 7/14/2026 12:59:05 PM EST | |||
| 162.50 | 28.25 | 31.85 | 30.05 | % | 0.18 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/14/2026 12:59:05 PM EST | |||
| 165.00 | 30.55 | 34.30 | 32.43 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/14/2026 12:59:05 PM EST | |||
| 170.00 | 35.50 | 39.25 | 37.38 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 175.00 | 40.30 | 44.20 | 42.25 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST |