Options Chain for CITIGROUP INC COM NEW (C) - $139.97 as of 7/3/2026 11:39:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.05 | 66.75 | 64.90 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 58.05 | 61.75 | 59.90 | % | 0.75 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 53.05 | 57.15 | 55.10 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 48.10 | 51.80 | 49.95 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 95.00 | 43.10 | 46.85 | 44.98 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 38.15 | 42.25 | 40.20 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 33.20 | 37.25 | 35.23 | % | 0.34 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 28.80 | 30.95 | 29.88 | % | 0.27 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 24.90 | 26.00 | 25.45 | % | 0.22 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 20.20 | 21.80 | 21.00 | % | 0.17 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 15.65 | 16.90 | 16.28 | 19.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | 0.84 | 0.01 | -0.05 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 126.00 | 14.80 | 15.95 | 15.38 | % | 0.12 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 127.00 | 14.00 | 15.45 | 14.73 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 128.00 | 13.15 | 14.25 | 13.70 | % | 0.11 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 129.00 | 12.35 | 13.45 | 12.90 | % | 0.10 | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 11.55 | 13.00 | 12.28 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.37 | 0.76 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 131.00 | 10.80 | 12.15 | 11.48 | % | 0.09 | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 132.00 | 10.05 | 11.45 | 10.75 | 11.00 | % | 0.08 | 1 | 0 | 0.36 | 0.72 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 133.00 | 9.35 | 10.65 | 10.00 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.02 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 134.00 | 8.65 | 9.65 | 9.15 | % | 0.07 | 0 | 0 | 0.34 | 0.67 | 0.02 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 8.00 | 9.10 | 8.55 | 9.14 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.65 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 136.00 | 7.40 | 8.55 | 7.98 | % | 0.06 | 0 | 0 | 0.34 | 0.62 | 0.03 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 137.00 | 6.80 | 7.90 | 7.35 | % | 0.05 | 0 | 0 | 0.34 | 0.59 | 0.03 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 138.00 | 6.25 | 7.05 | 6.65 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.03 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 139.00 | 5.70 | 6.45 | 6.08 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.54 | 0.03 | -0.08 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 5.20 | 5.95 | 5.58 | 5.13 | -0.87 | -14.50% | 0.04 | 5 | 21 | 0.33 | 0.51 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 141.00 | 4.70 | 5.45 | 5.08 | 5.35 | +0.35 | +7.00% | 0.04 | 6 | 6 | 0.32 | 0.48 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 142.00 | 4.35 | 5.00 | 4.68 | 4.84 | % | 0.03 | 3 | 0 | 0.33 | 0.45 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 143.00 | 3.80 | 4.65 | 4.23 | 5.00 | -1.00 | -16.67% | 0.03 | 1 | 2 | 0.32 | 0.43 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 144.00 | 3.45 | 4.00 | 3.73 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | 0.40 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 3.05 | 3.65 | 3.35 | 4.01 | +0.41 | +11.39% | 0.02 | 2 | 16 | 0.32 | 0.37 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 146.00 | 2.66 | 3.30 | 2.98 | 3.23 | -0.04 | -1.23% | 0.02 | 2 | 14 | 0.31 | 0.34 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 147.00 | 2.35 | 3.05 | 2.70 | 2.48 | -1.81 | -42.20% | 0.02 | 217 | 2 | 0.31 | 0.32 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 148.00 | 2.06 | 2.64 | 2.35 | 2.60 | -0.39 | -13.05% | 0.02 | 1 | 2 | 0.31 | 0.29 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 149.00 | 1.89 | 2.44 | 2.17 | 2.28 | -0.34 | -12.98% | 0.01 | 102 | 201 | 0.31 | 0.27 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 1.57 | 2.11 | 1.84 | 1.69 | -0.73 | -30.17% | 0.01 | 218 | 93 | 0.31 | 0.24 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 152.50 | 1.20 | 1.55 | 1.38 | 1.35 | -0.41 | -23.30% | 0.01 | 125 | 10 | 0.31 | 0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 0.78 | 1.17 | 0.98 | 1.00 | -0.33 | -24.82% | 0.01 | 1 | 5 | 0.30 | 0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 157.50 | 0.53 | 0.90 | 0.72 | 0.90 | -0.06 | -6.25% | 0.00 | 2 | 17 | 0.30 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 0.33 | 0.59 | 0.46 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.08 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 162.50 | 0.20 | 0.55 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.06 | 0.35 | 0.21 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.04 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 167.50 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.06 | 0.22 | 0.14 | 0.12 | % | 0.00 | 10 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.36 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 0.11 | 0.38 | 0.25 | 0.30 | +0.06 | +25.00% | 0.00 | 5 | 2 | 0.42 | -0.03 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.30 | 0.68 | 0.49 | 0.45 | -0.04 | -8.17% | 0.00 | 2 | 6,403 | 0.41 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.64 | 1.10 | 0.87 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 1.16 | 1.55 | 1.36 | 1.35 | -0.03 | -2.18% | 0.01 | 13 | 69 | 0.37 | -0.16 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 126.00 | 1.19 | 1.86 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 127.00 | 1.51 | 2.03 | 1.77 | 1.48 | % | 0.01 | 2 | 0 | 0.37 | -0.19 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 128.00 | 1.69 | 2.23 | 1.96 | 1.75 | % | 0.02 | 4 | 0 | 0.37 | -0.20 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 129.00 | 1.73 | 2.44 | 2.09 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 1.97 | 2.68 | 2.33 | 2.31 | +0.09 | +4.06% | 0.02 | 10 | 41 | 0.36 | -0.24 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 131.00 | 2.21 | 2.93 | 2.57 | 2.66 | +0.33 | +14.17% | 0.02 | 221 | 139 | 0.35 | -0.26 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 132.00 | 2.38 | 3.20 | 2.79 | 2.53 | % | 0.02 | 2 | 0 | 0.35 | -0.28 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 133.00 | 2.65 | 3.50 | 3.08 | % | 0.02 | 0 | 0 | 0.34 | -0.31 | 0.02 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 134.00 | 3.00 | 3.80 | 3.40 | 3.70 | +1.15 | +45.10% | 0.03 | 8 | 5 | 0.34 | -0.33 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 3.45 | 4.15 | 3.80 | 3.65 | -0.10 | -2.67% | 0.03 | 1 | 16 | 0.34 | -0.35 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 136.00 | 3.70 | 4.55 | 4.13 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.38 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 137.00 | 4.20 | 4.95 | 4.58 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.34 | -0.41 | 0.03 | -0.08 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 138.00 | 4.55 | 5.40 | 4.98 | 5.26 | +0.46 | +9.59% | 0.04 | 2 | 8 | 0.33 | -0.43 | 0.03 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 139.00 | 4.80 | 5.85 | 5.33 | 5.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.46 | 0.03 | -0.08 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 5.30 | 6.30 | 5.80 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.49 | 0.03 | -0.08 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 141.00 | 6.00 | 6.85 | 6.43 | 5.50 | -0.50 | -8.34% | 0.05 | 1 | 5 | 0.33 | -0.52 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 142.00 | 6.55 | 7.40 | 6.98 | % | 0.05 | 0 | 0 | 0.33 | -0.55 | 0.03 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 143.00 | 6.90 | 8.00 | 7.45 | 6.83 | -0.72 | -9.54% | 0.05 | 2 | 4 | 0.32 | -0.57 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 144.00 | 7.60 | 8.60 | 8.10 | 6.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.60 | 0.03 | -0.07 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 8.35 | 9.25 | 8.80 | 8.97 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | -0.63 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 146.00 | 8.95 | 9.90 | 9.43 | 8.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.66 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 147.00 | 9.35 | 10.60 | 9.98 | 8.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.68 | 0.03 | -0.06 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 148.00 | 10.05 | 11.35 | 10.70 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | -0.71 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 149.00 | 10.90 | 12.10 | 11.50 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 11.75 | 12.90 | 12.33 | % | 0.08 | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 152.50 | 13.75 | 14.90 | 14.33 | % | 0.09 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 15.50 | 17.00 | 16.25 | 16.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.85 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 157.50 | 18.05 | 19.20 | 18.63 | % | 0.12 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 19.95 | 21.50 | 20.73 | % | 0.13 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 162.50 | 22.65 | 23.85 | 23.25 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 25.05 | 26.20 | 25.63 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 167.50 | 26.75 | 29.50 | 28.13 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 29.45 | 31.90 | 30.68 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 33.75 | 37.30 | 35.53 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |