Options Chain for CITIGROUP INC COM NEW (C) - $138.14 as of 9/4/2026 12:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.95 | 85.15 | 83.05 | 77.60 | 0.00 | 0.00% | 1.51 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 75.95 | 80.00 | 77.98 | 73.66 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 71.00 | 75.00 | 73.00 | % | 1.12 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 70.00 | 66.90 | 68.30 | 67.60 | 60.04 | 0.00 | 0.00% | 0.97 | 0 | 107 | 0.97 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:07 PM EST |
| 75.00 | 61.95 | 64.40 | 63.18 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 80.00 | 56.95 | 58.40 | 57.68 | 58.35 | 0.00 | 0.00% | 0.72 | 0 | 31 | 0.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 52.00 | 53.45 | 52.73 | 47.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 4:00:07 PM EST |
| 90.00 | 47.05 | 49.50 | 48.28 | 43.06 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 42.00 | 44.50 | 43.25 | 43.90 | 0.00 | 0.00% | 0.46 | 0 | 200 | 0.83 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 36.30 | 40.30 | 38.30 | 32.21 | 0.00 | 0.00% | 0.38 | 0 | 160 | 0.84 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 31.35 | 35.25 | 33.30 | 32.35 | -0.95 | -2.86% | 0.32 | 12 | 204 | 0.73 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 27.35 | 29.35 | 28.35 | 28.98 | 0.00 | 0.00% | 0.26 | 0 | 283 | 0.53 | 0.97 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 23.15 | 24.35 | 23.75 | 19.30 | 0.00 | 0.00% | 0.21 | 0 | 271 | 0.45 | 0.94 | 0.01 | -0.03 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 18.30 | 19.55 | 18.93 | 19.00 | -0.48 | -2.47% | 0.16 | 7 | 367 | 0.39 | 0.90 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 14.50 | 15.10 | 14.80 | 14.50 | -0.18 | -1.23% | 0.12 | 11 | 622 | 0.34 | 0.84 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 10.20 | 11.05 | 10.63 | 10.70 | -0.20 | -1.84% | 0.08 | 8 | 1,777 | 0.31 | 0.75 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 7.25 | 7.50 | 7.38 | 7.45 | -0.50 | -6.29% | 0.05 | 163 | 2,721 | 0.30 | 0.62 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 4.65 | 4.95 | 4.80 | 4.70 | -0.29 | -5.82% | 0.03 | 480 | 6,028 | 0.30 | 0.47 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 2.80 | 2.88 | 2.84 | 2.85 | -0.12 | -4.04% | 0.02 | 2,005 | 3,717 | 0.29 | 0.33 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 1.56 | 1.70 | 1.63 | 1.65 | -0.07 | -4.07% | 0.01 | 159 | 5,539 | 0.29 | 0.22 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 0.81 | 0.96 | 0.89 | 0.91 | -0.04 | -4.22% | 0.01 | 58 | 3,380 | 0.29 | 0.14 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 0.42 | 0.50 | 0.46 | 0.51 | 0.00 | 0.00% | 0.00 | 14 | 4,260 | 0.29 | 0.08 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 0.18 | 0.27 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 31 | 637 | 0.29 | 0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.04 | 0.27 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.30 | 0.02 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.01 | 0.43 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.33 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 72 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.53 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.45 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 8 | 3,232 | 0.39 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 110.00 | 0.16 | 0.31 | 0.24 | 0.23 | +0.04 | +21.06% | 0.00 | 21 | 1,682 | 0.38 | -0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 0.27 | 0.41 | 0.34 | 0.35 | -0.01 | -2.78% | 0.00 | 54 | 4,489 | 0.34 | -0.06 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 120.00 | 0.47 | 0.74 | 0.61 | 0.61 | -0.05 | -7.58% | 0.01 | 52 | 10,382 | 0.32 | -0.10 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 125.00 | 1.22 | 1.34 | 1.28 | 1.29 | 0.00 | 0.00% | 0.01 | 6,577 | 8,938 | 0.31 | -0.16 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 2.26 | 2.40 | 2.33 | 2.40 | +0.16 | +7.15% | 0.02 | 342 | 4,829 | 0.30 | -0.25 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 3.85 | 4.10 | 3.98 | 4.05 | +0.15 | +3.85% | 0.03 | 692 | 2,328 | 0.29 | -0.38 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 6.25 | 6.50 | 6.38 | 6.37 | +0.12 | +1.92% | 0.05 | 419 | 3,511 | 0.29 | -0.53 | 0.03 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 8.95 | 10.15 | 9.55 | 9.24 | 0.00 | 0.00% | 0.07 | 0 | 499 | 0.29 | -0.67 | 0.03 | -0.06 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 12.90 | 14.10 | 13.50 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.29 | -0.78 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 17.10 | 18.50 | 17.80 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.37 | -0.86 | 0.02 | -0.04 | 6/23/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 21.75 | 23.15 | 22.45 | 29.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 7/27/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 25.30 | 29.35 | 27.33 | 25.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 7/7/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 30.85 | 33.45 | 32.15 | 41.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 4/23/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 35.85 | 38.45 | 37.15 | 48.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 40.90 | 43.45 | 42.18 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 185.00 | 45.90 | 48.45 | 47.18 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 190.00 | 50.90 | 53.45 | 52.18 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 195.00 | 55.90 | 58.45 | 57.18 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 200.00 | 60.90 | 63.45 | 62.18 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |