Options Chain for CITIGROUP INC COM NEW (C) - $132.70 as of 9/18/2026 8:44:03 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 | 56.45 | 57.35 | 56.90 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 80.00 | 51.30 | 54.35 | 52.83 | % | 0.66 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 85.00 | 46.35 | 49.15 | 47.75 | % | 0.56 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 90.00 | 41.35 | 44.40 | 42.88 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 95.00 | 36.50 | 39.20 | 37.85 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 100.00 | 31.50 | 34.20 | 32.85 | 32.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:06 PM EST |
| 105.00 | 26.50 | 29.20 | 27.85 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 110.00 | 21.35 | 24.20 | 22.78 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 115.00 | 16.55 | 19.20 | 17.88 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 120.00 | 11.40 | 13.65 | 12.53 | 12.83 | -5.07 | -28.33% | 0.10 | 1 | 16 | 0.75 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 121.00 | 10.60 | 13.25 | 11.93 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.71 | 0.98 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 122.00 | 9.60 | 11.75 | 10.68 | 15.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.97 | 0.01 | -0.05 | 9/10/2026 | 9/17/2026 4:00:06 PM EST |
| 123.00 | 8.95 | 10.30 | 9.63 | 9.30 | -1.10 | -10.58% | 0.08 | 25 | 27 | 0.45 | 0.96 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 124.00 | 7.70 | 9.35 | 8.53 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.42 | 0.94 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 125.00 | 6.95 | 8.35 | 7.65 | 7.56 | -1.04 | -12.10% | 0.06 | 9 | 37 | 0.40 | 0.92 | 0.03 | -0.08 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 126.00 | 6.30 | 7.45 | 6.88 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.40 | 0.89 | 0.03 | -0.09 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 127.00 | 5.00 | 6.55 | 5.78 | 8.28 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.36 | 0.85 | 0.04 | -0.11 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 128.00 | 4.55 | 5.70 | 5.13 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.27 | 0.81 | 0.05 | -0.12 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 129.00 | 3.90 | 4.85 | 4.38 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.29 | 0.76 | 0.05 | -0.13 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 130.00 | 3.20 | 3.80 | 3.50 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 347 | 0.29 | 0.70 | 0.06 | -0.14 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 131.00 | 2.61 | 3.10 | 2.86 | 2.88 | -0.80 | -21.74% | 0.02 | 2 | 86 | 0.28 | 0.64 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 132.00 | 2.13 | 2.38 | 2.26 | 2.29 | -0.76 | -24.92% | 0.02 | 8 | 242 | 0.28 | 0.57 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 133.00 | 1.63 | 1.86 | 1.75 | 1.83 | -0.24 | -11.60% | 0.01 | 11 | 1,544 | 0.28 | 0.50 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 134.00 | 1.24 | 1.44 | 1.34 | 1.31 | -0.54 | -29.19% | 0.01 | 17 | 587 | 0.28 | 0.43 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 135.00 | 0.94 | 1.06 | 1.00 | 0.95 | -0.33 | -25.79% | 0.01 | 65 | 316 | 0.27 | 0.36 | 0.07 | -0.14 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 136.00 | 0.65 | 0.81 | 0.73 | 0.70 | -0.34 | -32.70% | 0.01 | 59 | 165 | 0.27 | 0.29 | 0.06 | -0.12 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 137.00 | 0.48 | 0.61 | 0.55 | 0.58 | -0.13 | -18.31% | 0.00 | 76 | 274 | 0.27 | 0.23 | 0.06 | -0.11 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 138.00 | 0.33 | 0.43 | 0.38 | 0.39 | -0.14 | -26.42% | 0.00 | 1 | 1,351 | 0.27 | 0.18 | 0.05 | -0.09 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 139.00 | 0.21 | 0.33 | 0.27 | 0.30 | -0.15 | -33.34% | 0.00 | 3 | 654 | 0.27 | 0.13 | 0.04 | -0.07 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 140.00 | 0.14 | 0.23 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 2 | 1,368 | 0.29 | 0.10 | 0.03 | -0.06 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 141.00 | 0.09 | 0.17 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.28 | 0.07 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 142.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 173 | 0.29 | 0.05 | 0.02 | -0.03 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 143.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.29 | 0.03 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 144.00 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.30 | 0.02 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 145.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.30 | 0.01 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 146.00 | 0.01 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.36 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 147.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 148.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 149.00 | 0.00 | 0.94 | 0.47 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 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 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,219 | 0.34 | -0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 121.00 | 0.01 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.35 | -0.02 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 122.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | -0.03 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 123.00 | 0.09 | 0.19 | 0.14 | 0.18 | +0.05 | +38.47% | 0.00 | 1 | 114 | 0.34 | -0.04 | 0.01 | -0.06 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 124.00 | 0.14 | 0.24 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.33 | -0.06 | 0.02 | -0.07 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 125.00 | 0.21 | 0.31 | 0.26 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 1,874 | 0.30 | -0.08 | 0.03 | -0.08 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 126.00 | 0.29 | 0.43 | 0.36 | 0.41 | +0.07 | +20.59% | 0.00 | 1 | 247 | 0.31 | -0.11 | 0.03 | -0.09 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 127.00 | 0.44 | 0.56 | 0.50 | 0.57 | +0.11 | +23.92% | 0.00 | 1 | 206 | 0.31 | -0.15 | 0.04 | -0.11 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 128.00 | 0.62 | 0.74 | 0.68 | 0.64 | -0.04 | -5.89% | 0.01 | 57 | 636 | 0.30 | -0.19 | 0.05 | -0.12 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 129.00 | 0.80 | 1.02 | 0.91 | 0.91 | +0.05 | +5.82% | 0.01 | 312 | 603 | 0.30 | -0.24 | 0.05 | -0.13 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 130.00 | 1.15 | 1.31 | 1.23 | 1.20 | -0.03 | -2.44% | 0.01 | 384 | 729 | 0.30 | -0.30 | 0.06 | -0.14 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 131.00 | 1.36 | 1.68 | 1.52 | 1.58 | +0.23 | +17.04% | 0.01 | 3 | 861 | 0.29 | -0.36 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 132.00 | 1.95 | 2.28 | 2.12 | 2.06 | +0.20 | +10.76% | 0.02 | 3 | 154 | 0.29 | -0.43 | 0.07 | -0.15 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 133.00 | 2.41 | 2.71 | 2.56 | 2.34 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.29 | -0.50 | 0.07 | -0.15 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 134.00 | 2.89 | 3.35 | 3.12 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.29 | -0.57 | 0.07 | -0.15 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 135.00 | 3.50 | 4.15 | 3.83 | 3.82 | +0.42 | +12.36% | 0.03 | 1 | 419 | 0.29 | -0.64 | 0.07 | -0.14 | 9/18/2026 | 9/17/2026 4:00:06 PM EST |
| 136.00 | 4.15 | 4.95 | 4.55 | 4.07 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.27 | -0.71 | 0.06 | -0.12 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 137.00 | 4.60 | 5.85 | 5.23 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.27 | -0.77 | 0.06 | -0.11 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 138.00 | 5.25 | 6.75 | 6.00 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.38 | -0.82 | 0.05 | -0.09 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 139.00 | 6.25 | 7.65 | 6.95 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.37 | -0.87 | 0.04 | -0.07 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 140.00 | 7.05 | 8.85 | 7.95 | 7.15 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.37 | -0.90 | 0.03 | -0.06 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 141.00 | 7.95 | 9.85 | 8.90 | 8.98 | 0.00 | 0.00% | 0.06 | 0 | 508 | 0.43 | -0.93 | 0.02 | -0.04 | 9/17/2026 | 9/17/2026 4:00:06 PM EST |
| 142.00 | 8.90 | 10.80 | 9.85 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.46 | -0.95 | 0.02 | -0.03 | 9/16/2026 | 9/17/2026 4:00:06 PM EST |
| 143.00 | 9.65 | 12.10 | 10.88 | 7.22 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.02 | 9/14/2026 | 9/17/2026 4:00:06 PM EST |
| 144.00 | 10.45 | 13.30 | 11.88 | 11.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.02 | 8/26/2026 | 9/17/2026 4:00:06 PM EST |
| 145.00 | 11.45 | 14.30 | 12.88 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 4:00:06 PM EST |
| 146.00 | 12.45 | 15.25 | 13.85 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/17/2026 4:00:06 PM EST | |||
| 147.00 | 13.45 | 16.50 | 14.98 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 148.00 | 14.45 | 17.35 | 15.90 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 149.00 | 15.45 | 18.50 | 16.98 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 150.00 | 16.45 | 19.50 | 17.98 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 152.50 | 18.95 | 21.90 | 20.43 | 16.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:06 PM EST |
| 155.00 | 21.45 | 24.75 | 23.10 | 23.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:06 PM EST |
| 160.00 | 26.45 | 29.35 | 27.90 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 165.00 | 31.45 | 34.50 | 32.98 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 170.00 | 36.45 | 39.85 | 38.15 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST | |||
| 175.00 | 41.45 | 44.70 | 43.08 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:06 PM EST |