Options Chain for CITIGROUP INC COM NEW (C) - $145.27 as of 6/26/2026 4:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 92.55 | 96.50 | 94.53 | 93.05 | 0.00 | 0.00% | 1.99 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 90.00 | 94.00 | 92.00 | % | 1.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 55.00 | 85.00 | 89.00 | 87.00 | % | 1.58 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 60.00 | 80.05 | 84.10 | 82.08 | % | 1.37 | 0 | 28 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 65.00 | 75.10 | 79.05 | 77.08 | 81.85 | 0.00 | 0.00% | 1.19 | 0 | 25 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 70.10 | 74.10 | 72.10 | 52.82 | 0.00 | 0.00% | 1.03 | 0 | 30 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 65.20 | 68.80 | 67.00 | 50.70 | 0.00 | 0.00% | 0.89 | 0 | 102 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 4:00:05 PM EST |
| 80.00 | 60.25 | 63.85 | 62.05 | 62.31 | 0.00 | 0.00% | 0.78 | 0 | 33 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:05 PM EST |
| 85.00 | 55.25 | 58.70 | 56.98 | 61.35 | 0.00 | 0.00% | 0.67 | 0 | 129 | 1.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 4:00:05 PM EST |
| 87.50 | 52.70 | 56.70 | 54.70 | 37.60 | 0.00 | 0.00% | 0.63 | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/26/2026 4:00:05 PM EST |
| 90.00 | 50.20 | 54.20 | 52.20 | 42.67 | 0.00 | 0.00% | 0.58 | 0 | 269 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:05 PM EST |
| 92.50 | 47.85 | 51.45 | 49.65 | 54.34 | 0.00 | 0.00% | 0.54 | 0 | 66 | 0.88 | 0.99 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 95.00 | 45.35 | 48.60 | 46.98 | 51.14 | 0.00 | 0.00% | 0.49 | 0 | 130 | 0.81 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 97.50 | 42.90 | 46.30 | 44.60 | 46.10 | 0.00 | 0.00% | 0.46 | 0 | 80 | 0.80 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:05 PM EST |
| 100.00 | 40.45 | 43.70 | 42.08 | 42.17 | -1.73 | -3.95% | 0.42 | 11 | 197 | 0.74 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 105.00 | 36.35 | 38.25 | 37.30 | 41.28 | 0.00 | 0.00% | 0.36 | 0 | 242 | 0.61 | 0.97 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 110.00 | 31.45 | 33.40 | 32.43 | 33.16 | -1.50 | -4.33% | 0.29 | 4 | 485 | 0.55 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 115.00 | 27.40 | 28.60 | 28.00 | 32.85 | 0.00 | 0.00% | 0.24 | 0 | 711 | 0.42 | 0.93 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 120.00 | 22.40 | 23.70 | 23.05 | 24.84 | -1.65 | -6.23% | 0.19 | 2 | 727 | 0.36 | 0.89 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 125.00 | 18.00 | 19.50 | 18.75 | 19.20 | -3.67 | -16.05% | 0.15 | 8 | 1,199 | 0.35 | 0.84 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 130.00 | 14.00 | 15.00 | 14.50 | 15.07 | -3.82 | -20.23% | 0.11 | 72 | 5,249 | 0.33 | 0.77 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 135.00 | 10.45 | 11.25 | 10.85 | 10.60 | -3.70 | -25.88% | 0.08 | 114 | 1,895 | 0.32 | 0.68 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 140.00 | 7.60 | 7.90 | 7.75 | 7.77 | -2.38 | -23.45% | 0.06 | 341 | 4,147 | 0.31 | 0.57 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 145.00 | 5.15 | 5.35 | 5.25 | 5.11 | -2.14 | -29.52% | 0.04 | 178 | 1,801 | 0.30 | 0.45 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 150.00 | 3.30 | 3.50 | 3.40 | 3.45 | -1.45 | -29.60% | 0.02 | 279 | 2,815 | 0.29 | 0.33 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 155.00 | 1.95 | 2.15 | 2.05 | 1.97 | -1.18 | -37.46% | 0.01 | 1,146 | 1,265 | 0.29 | 0.23 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 160.00 | 1.16 | 1.36 | 1.26 | 1.20 | -0.80 | -40.00% | 0.01 | 100 | 1,857 | 0.29 | 0.15 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 165.00 | 0.66 | 0.80 | 0.73 | 0.76 | -0.44 | -36.67% | 0.00 | 87 | 1,589 | 0.29 | 0.10 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 170.00 | 0.37 | 0.45 | 0.41 | 0.38 | -0.56 | -59.58% | 0.00 | 25 | 604 | 0.29 | 0.07 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 175.00 | 0.21 | 0.34 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.30 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 180.00 | 0.12 | 0.25 | 0.19 | 0.20 | -0.11 | -35.49% | 0.00 | 14 | 73 | 0.31 | 0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 13 | 244 | 0.37 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.48 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 237 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 80.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 254 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 85.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 92.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.50 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:05 PM EST |
| 95.00 | 0.07 | 0.23 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.49 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 97.50 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 628 | 0.45 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 100.00 | 0.02 | 0.26 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 7 | 4,482 | 0.41 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 105.00 | 0.19 | 0.38 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 1 | 1,349 | 0.43 | -0.03 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 110.00 | 0.37 | 0.46 | 0.42 | 0.42 | +0.05 | +13.52% | 0.00 | 14 | 1,294 | 0.40 | -0.04 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 115.00 | 0.51 | 0.71 | 0.61 | 0.65 | +0.15 | +30.00% | 0.01 | 11 | 2,351 | 0.37 | -0.07 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 120.00 | 1.00 | 1.08 | 1.04 | 1.04 | +0.15 | +16.86% | 0.01 | 87 | 1,225 | 0.37 | -0.11 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 125.00 | 1.59 | 1.72 | 1.66 | 1.78 | +0.46 | +34.85% | 0.01 | 185 | 2,844 | 0.35 | -0.16 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 130.00 | 2.45 | 2.64 | 2.55 | 2.68 | +0.68 | +34.00% | 0.02 | 194 | 2,020 | 0.33 | -0.23 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 135.00 | 3.75 | 4.00 | 3.88 | 3.87 | +0.67 | +20.94% | 0.03 | 166 | 1,233 | 0.32 | -0.32 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 140.00 | 5.60 | 5.90 | 5.75 | 6.13 | +1.34 | +27.98% | 0.04 | 429 | 1,220 | 0.30 | -0.43 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 145.00 | 8.15 | 8.45 | 8.30 | 8.40 | +1.52 | +22.10% | 0.06 | 313 | 1,480 | 0.30 | -0.55 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 150.00 | 10.80 | 11.95 | 11.38 | 11.55 | +1.94 | +20.19% | 0.08 | 131 | 85 | 0.29 | -0.67 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 155.00 | 14.35 | 15.80 | 15.08 | 14.60 | +1.70 | +13.18% | 0.10 | 2 | 19 | 0.28 | -0.77 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:05 PM EST |
| 160.00 | 18.40 | 20.10 | 19.25 | 17.26 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.26 | -0.85 | 0.01 | -0.03 | 6/24/2026 | 6/26/2026 4:00:05 PM EST |
| 165.00 | 23.35 | 24.60 | 23.98 | 20.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.28 | -0.90 | 0.01 | -0.03 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 170.00 | 28.05 | 29.35 | 28.70 | 25.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.38 | -0.93 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 4:00:05 PM EST |
| 175.00 | 32.05 | 34.55 | 33.30 | % | 0.19 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 180.00 | 36.30 | 40.10 | 38.20 | 33.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.53 | -0.97 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 4:00:05 PM EST |
| 185.00 | 41.25 | 45.20 | 43.23 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/26/2026 4:00:05 PM EST | |||
| 190.00 | 46.40 | 50.20 | 48.30 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST | |||
| 195.00 | 51.25 | 55.20 | 53.23 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:05 PM EST |