Options Chain for CITIGROUP INC COM NEW (C) - $131.78 as of 7/24/2026 7:35:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 92.55 | 96.50 | 94.53 | 90.25 | 0.00 | 0.00% | 2.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 4:00:00 PM EST |
| 40.00 | 90.05 | 94.00 | 92.03 | 90.53 | 0.00 | 0.00% | 2.30 | 0 | 15 | 2.19 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 42.50 | 87.55 | 91.45 | 89.50 | 88.02 | 0.00 | 0.00% | 2.11 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 45.00 | 85.05 | 89.00 | 87.03 | % | 1.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 47.50 | 82.55 | 86.50 | 84.53 | % | 1.78 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 50.00 | 80.05 | 84.00 | 82.03 | % | 1.64 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 55.00 | 75.05 | 78.95 | 77.00 | 73.61 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 4:00:00 PM EST |
| 60.00 | 70.05 | 74.05 | 72.05 | 69.60 | 0.00 | 0.00% | 1.20 | 0 | 55 | 1.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 65.00 | 65.10 | 69.10 | 67.10 | 63.95 | 0.00 | 0.00% | 1.03 | 0 | 100 | 1.37 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 4:00:00 PM EST |
| 67.50 | 62.60 | 66.50 | 64.55 | 73.20 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 70.00 | 60.10 | 64.10 | 62.10 | 61.50 | 0.00 | 0.00% | 0.89 | 0 | 161 | 1.24 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 72.50 | 58.20 | 60.45 | 59.33 | 60.74 | 0.00 | 0.00% | 0.82 | 0 | 597 | 1.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 75.00 | 55.15 | 59.10 | 57.13 | 57.53 | -14.07 | -19.66% | 0.76 | 1 | 97 | 1.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 77.50 | 52.70 | 56.25 | 54.48 | 65.07 | 0.00 | 0.00% | 0.70 | 0 | 115 | 1.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:00 PM EST |
| 80.00 | 50.80 | 53.15 | 51.98 | 53.82 | 0.00 | 0.00% | 0.65 | 0 | 176 | 0.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:00 PM EST |
| 82.50 | 48.15 | 51.30 | 49.73 | 58.19 | 0.00 | 0.00% | 0.60 | 0 | 414 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:00 PM EST |
| 85.00 | 45.80 | 48.20 | 47.00 | 48.27 | 0.00 | 0.00% | 0.55 | 0 | 388 | 0.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 87.50 | 42.60 | 46.55 | 44.58 | 45.93 | 0.00 | 0.00% | 0.51 | 0 | 284 | 0.87 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 90.00 | 40.15 | 44.05 | 42.10 | 43.42 | 0.00 | 0.00% | 0.47 | 0 | 329 | 0.83 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 92.50 | 38.20 | 40.55 | 39.38 | 39.15 | 0.00 | 0.00% | 0.43 | 0 | 571 | 0.68 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 95.00 | 36.30 | 38.10 | 37.20 | 38.17 | 0.00 | 0.00% | 0.39 | 0 | 346 | 0.65 | 0.98 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 97.50 | 33.85 | 35.65 | 34.75 | 35.82 | 0.00 | 0.00% | 0.36 | 0 | 917 | 0.61 | 0.97 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 4:00:00 PM EST |
| 100.00 | 31.55 | 33.20 | 32.38 | 32.00 | 0.00 | 0.00% | 0.32 | 0 | 969 | 0.58 | 0.96 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 105.00 | 26.80 | 28.00 | 27.40 | 27.46 | 0.00 | 0.00% | 0.26 | 0 | 1,098 | 0.47 | 0.94 | 0.01 | -0.02 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 110.00 | 22.20 | 23.30 | 22.75 | 22.60 | 0.00 | 0.00% | 0.21 | 0 | 2,562 | 0.32 | 0.91 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 115.00 | 18.10 | 18.95 | 18.53 | 19.86 | 0.00 | 0.00% | 0.16 | 0 | 1,950 | 0.34 | 0.86 | 0.01 | -0.04 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 120.00 | 13.65 | 14.60 | 14.13 | 14.94 | +0.64 | +4.48% | 0.12 | 2 | 3,421 | 0.31 | 0.79 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 125.00 | 10.05 | 10.80 | 10.43 | 10.39 | -0.31 | -2.90% | 0.08 | 34 | 1,565 | 0.30 | 0.70 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 130.00 | 7.20 | 7.55 | 7.38 | 7.15 | -0.05 | -0.70% | 0.06 | 71 | 4,258 | 0.30 | 0.58 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 135.00 | 4.60 | 4.95 | 4.78 | 4.65 | -0.40 | -7.93% | 0.04 | 254 | 5,776 | 0.29 | 0.45 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 140.00 | 2.86 | 3.10 | 2.98 | 2.92 | -0.23 | -7.31% | 0.02 | 1,097 | 2,590 | 0.29 | 0.32 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 145.00 | 1.57 | 1.81 | 1.69 | 1.73 | -0.09 | -4.95% | 0.01 | 187 | 3,381 | 0.28 | 0.21 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 150.00 | 0.74 | 1.00 | 0.87 | 0.96 | -0.09 | -8.58% | 0.01 | 154 | 6,274 | 0.27 | 0.14 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 155.00 | 0.47 | 0.56 | 0.52 | 0.54 | -0.03 | -5.27% | 0.00 | 20 | 2,945 | 0.28 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 160.00 | 0.18 | 0.31 | 0.25 | 0.30 | +0.01 | +3.45% | 0.00 | 23 | 3,485 | 0.27 | 0.05 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 165.00 | 0.13 | 0.26 | 0.20 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 807 | 0.30 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 170.00 | 0.01 | 0.22 | 0.12 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 491 | 0.28 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.34 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 24 | 2.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 70 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/24/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 2.08 | 1.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 1,336 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,272 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 906 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,102 | 0.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:00 PM EST |
| 87.50 | 0.01 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.45 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 90.00 | 0.02 | 0.21 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 0.44 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 92.50 | 0.10 | 0.24 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.46 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 95.00 | 0.16 | 0.24 | 0.20 | 0.24 | +0.08 | +50.00% | 0.00 | 6 | 1,918 | 0.44 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 97.50 | 0.19 | 0.34 | 0.27 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 1,198 | 0.43 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 100.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.01 | -3.34% | 0.00 | 7 | 7,844 | 0.41 | -0.04 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 105.00 | 0.43 | 0.51 | 0.47 | 0.49 | +0.09 | +22.50% | 0.00 | 27 | 4,645 | 0.38 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 110.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.01 | 115 | 4,292 | 0.36 | -0.09 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 115.00 | 1.24 | 1.39 | 1.32 | 1.28 | -0.01 | -0.78% | 0.01 | 320 | 2,044 | 0.35 | -0.14 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 120.00 | 2.05 | 2.26 | 2.16 | 2.18 | +0.06 | +2.83% | 0.02 | 331 | 6,089 | 0.33 | -0.21 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 125.00 | 3.25 | 3.40 | 3.33 | 3.42 | +0.06 | +1.79% | 0.03 | 67 | 2,670 | 0.32 | -0.30 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 130.00 | 5.00 | 5.25 | 5.13 | 5.30 | +0.05 | +0.96% | 0.04 | 109 | 3,796 | 0.31 | -0.42 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 135.00 | 7.25 | 7.70 | 7.48 | 7.70 | 0.00 | 0.00% | 0.06 | 76 | 3,229 | 0.29 | -0.55 | 0.03 | -0.05 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 140.00 | 10.45 | 11.35 | 10.90 | 10.83 | 0.00 | 0.00% | 0.08 | 0 | 2,223 | 0.30 | -0.68 | 0.02 | -0.04 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 145.00 | 14.05 | 15.25 | 14.65 | 13.42 | 0.00 | 0.00% | 0.10 | 0 | 1,810 | 0.30 | -0.79 | 0.02 | -0.04 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 150.00 | 18.30 | 19.70 | 19.00 | 22.80 | 0.00 | 0.00% | 0.13 | 0 | 187 | 0.30 | -0.86 | 0.01 | -0.03 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 155.00 | 23.05 | 24.45 | 23.75 | 27.60 | 0.00 | 0.00% | 0.15 | 0 | 277 | 0.38 | -0.91 | 0.01 | -0.02 | 7/17/2026 | 7/24/2026 4:00:00 PM EST |
| 160.00 | 26.80 | 30.15 | 28.48 | 23.21 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.47 | -0.95 | 0.01 | -0.01 | 7/8/2026 | 7/24/2026 4:00:00 PM EST |
| 165.00 | 31.60 | 35.50 | 33.55 | 31.90 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.57 | -0.97 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 4:00:00 PM EST |
| 170.00 | 36.55 | 40.50 | 38.53 | 37.71 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.01 | 6/4/2026 | 7/24/2026 4:00:00 PM EST |
| 175.00 | 41.55 | 45.50 | 43.53 | 32.64 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.65 | -0.99 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 4:00:00 PM EST |
| 180.00 | 46.55 | 50.50 | 48.53 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 185.00 | 51.60 | 55.40 | 53.50 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 190.00 | 56.75 | 60.40 | 58.58 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 195.00 | 61.50 | 65.45 | 63.48 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST |