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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 84.30 | 86.95 | 85.63 | 93.05 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 12:59:05 PM EST |
| 50.00 | 81.60 | 84.45 | 83.03 | % | 1.66 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 55.00 | 76.80 | 79.50 | 78.15 | % | 1.42 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 60.00 | 71.65 | 74.45 | 73.05 | % | 1.22 | 0 | 28 | 1.86 | 1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 65.00 | 66.80 | 69.45 | 68.13 | 81.85 | 0.00 | 0.00% | 1.05 | 0 | 25 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:59:05 PM EST |
| 70.00 | 61.80 | 64.45 | 63.13 | 52.82 | 0.00 | 0.00% | 0.90 | 0 | 30 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/14/2026 12:59:05 PM EST |
| 75.00 | 56.65 | 59.55 | 58.10 | 50.70 | 0.00 | 0.00% | 0.77 | 0 | 102 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/14/2026 12:59:05 PM EST |
| 80.00 | 51.65 | 54.50 | 53.08 | 62.31 | 0.00 | 0.00% | 0.66 | 0 | 33 | 1.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 12:59:05 PM EST |
| 85.00 | 46.95 | 49.50 | 48.23 | 61.35 | 0.00 | 0.00% | 0.57 | 0 | 129 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 12:59:05 PM EST |
| 87.50 | 44.15 | 47.00 | 45.58 | 47.18 | -4.73 | -9.12% | 0.52 | 15 | 46 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 90.00 | 41.95 | 44.55 | 43.25 | 42.67 | 0.00 | 0.00% | 0.48 | 0 | 269 | 1.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/14/2026 12:59:05 PM EST |
| 92.50 | 39.20 | 42.10 | 40.65 | 54.34 | 0.00 | 0.00% | 0.44 | 0 | 66 | 0.99 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 12:59:05 PM EST |
| 95.00 | 36.80 | 39.60 | 38.20 | 49.15 | 0.00 | 0.00% | 0.40 | 0 | 128 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:59:05 PM EST |
| 97.50 | 34.35 | 37.05 | 35.70 | 46.10 | 0.00 | 0.00% | 0.37 | 0 | 80 | 0.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/14/2026 12:59:05 PM EST |
| 100.00 | 31.80 | 34.60 | 33.20 | 42.96 | 0.00 | 0.00% | 0.33 | 0 | 206 | 0.80 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 7/14/2026 12:59:05 PM EST |
| 105.00 | 27.15 | 29.70 | 28.43 | 36.27 | 0.00 | 0.00% | 0.27 | 0 | 245 | 0.72 | 0.97 | 0.00 | -0.02 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 110.00 | 22.60 | 23.85 | 23.23 | 25.55 | -3.23 | -11.23% | 0.21 | 5 | 527 | 0.54 | 0.95 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 115.00 | 18.20 | 19.10 | 18.65 | 20.30 | -4.12 | -16.88% | 0.16 | 57 | 692 | 0.48 | 0.91 | 0.01 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 120.00 | 13.35 | 15.00 | 14.18 | 15.60 | -5.05 | -24.46% | 0.12 | 15 | 753 | 0.35 | 0.85 | 0.01 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 125.00 | 9.45 | 10.95 | 10.20 | 9.90 | -6.00 | -37.74% | 0.08 | 137 | 1,189 | 0.34 | 0.76 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 130.00 | 6.85 | 7.20 | 7.03 | 6.65 | -5.50 | -45.27% | 0.05 | 570 | 5,354 | 0.32 | 0.64 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 135.00 | 4.25 | 4.50 | 4.38 | 4.15 | -4.24 | -50.54% | 0.03 | 1,907 | 2,314 | 0.31 | 0.50 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 140.00 | 2.51 | 2.65 | 2.58 | 2.55 | -3.52 | -57.99% | 0.02 | 5,045 | 4,878 | 0.31 | 0.35 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 145.00 | 1.35 | 1.45 | 1.40 | 1.31 | -2.49 | -65.53% | 0.01 | 1,116 | 4,357 | 0.30 | 0.23 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 150.00 | 0.70 | 0.82 | 0.76 | 0.68 | -1.60 | -70.18% | 0.01 | 1,279 | 3,577 | 0.30 | 0.14 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 155.00 | 0.36 | 0.45 | 0.41 | 0.35 | -0.95 | -73.08% | 0.00 | 610 | 4,930 | 0.31 | 0.08 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 160.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.47 | -70.15% | 0.00 | 407 | 1,360 | 0.31 | 0.04 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 165.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.23 | -67.65% | 0.00 | 73 | 1,386 | 0.31 | 0.02 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 170.00 | 0.01 | 0.27 | 0.14 | 0.08 | -0.10 | -55.56% | 0.00 | 326 | 1,207 | 0.34 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.13 | +0.09 | +225.00% | 0.00 | 5 | 230 | 0.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 185.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 12:59:05 PM EST |
| 190.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 195.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/14/2026 12:59:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/14/2026 12:59:05 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/14/2026 12:59:05 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/14/2026 12:59:05 PM EST |
| 70.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 494 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 12:59:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 12:59:05 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 85.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 41 | 378 | 0.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 87.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 12:59:05 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,172 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 92.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:05 PM EST |
| 97.50 | 0.00 | 0.29 | 0.15 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 620 | 0.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 69 | 4,296 | 0.43 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 105.00 | 0.19 | 0.27 | 0.23 | 0.19 | +0.05 | +35.72% | 0.00 | 137 | 1,366 | 0.41 | -0.03 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.20 | +83.34% | 0.00 | 82 | 1,697 | 0.39 | -0.05 | 0.01 | -0.03 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 115.00 | 0.73 | 0.86 | 0.80 | 0.82 | +0.42 | +105.00% | 0.01 | 144 | 1,376 | 0.37 | -0.09 | 0.01 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 120.00 | 1.31 | 1.41 | 1.36 | 1.47 | +0.77 | +110.00% | 0.01 | 729 | 2,863 | 0.35 | -0.15 | 0.01 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 125.00 | 2.33 | 2.47 | 2.40 | 2.53 | +1.32 | +109.10% | 0.02 | 1,880 | 3,104 | 0.34 | -0.24 | 0.02 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 130.00 | 4.00 | 4.10 | 4.05 | 4.05 | +1.85 | +84.10% | 0.03 | 6,352 | 2,461 | 0.32 | -0.36 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 135.00 | 6.25 | 6.50 | 6.38 | 6.60 | +3.00 | +83.34% | 0.05 | 789 | 1,279 | 0.31 | -0.50 | 0.03 | -0.07 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 140.00 | 9.45 | 9.90 | 9.68 | 10.22 | +4.44 | +76.82% | 0.07 | 279 | 1,740 | 0.30 | -0.65 | 0.03 | -0.06 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 145.00 | 13.05 | 14.35 | 13.70 | 12.70 | +4.04 | +46.66% | 0.09 | 282 | 1,448 | 0.27 | -0.77 | 0.02 | -0.05 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 150.00 | 17.65 | 19.15 | 18.40 | 17.49 | +5.69 | +48.22% | 0.12 | 16 | 102 | 0.36 | -0.86 | 0.02 | -0.04 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 155.00 | 21.90 | 23.75 | 22.83 | 21.73 | +7.53 | +53.03% | 0.15 | 2 | 38 | 0.41 | -0.92 | 0.01 | -0.02 | 7/14/2026 | 7/14/2026 12:59:05 PM EST |
| 160.00 | 26.00 | 28.55 | 27.28 | 20.13 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.42 | -0.96 | 0.01 | -0.01 | 7/10/2026 | 7/14/2026 12:59:05 PM EST |
| 165.00 | 31.05 | 33.70 | 32.38 | 22.75 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.47 | -0.98 | 0.00 | -0.01 | 7/6/2026 | 7/14/2026 12:59:05 PM EST |
| 170.00 | 36.00 | 39.10 | 37.55 | 25.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.56 | -0.99 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 12:59:05 PM EST |
| 175.00 | 40.90 | 43.65 | 42.28 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 180.00 | 45.90 | 48.70 | 47.30 | 33.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 12:59:05 PM EST |
| 185.00 | 50.95 | 53.75 | 52.35 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 190.00 | 55.85 | 58.80 | 57.33 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST | |||
| 195.00 | 60.90 | 63.75 | 62.33 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:05 PM EST |