Options Chain for CITIGROUP INC COM NEW (C) - $128.24 as of 10/9/2026 6:35:45 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 | 72.70 | 76.75 | 74.73 | % | 1.36 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 60.00 | 67.85 | 71.80 | 69.83 | % | 1.16 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 65.00 | 62.80 | 66.85 | 64.83 | 66.44 | 0.00 | 0.00% | 1.00 | 0 | 13 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 57.75 | 61.80 | 59.78 | 56.90 | 0.00 | 0.00% | 0.85 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 53.60 | 55.85 | 54.73 | 59.00 | 0.00 | 0.00% | 0.73 | 0 | 2,232 | 1.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 48.55 | 51.10 | 49.83 | 48.90 | 0.00 | 0.00% | 0.62 | 0 | 33 | 1.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 43.65 | 46.10 | 44.88 | 40.34 | 0.00 | 0.00% | 0.53 | 0 | 67 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 38.65 | 41.20 | 39.93 | 43.05 | 0.00 | 0.00% | 0.44 | 0 | 117 | 0.89 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 33.00 | 35.90 | 34.45 | 38.67 | 0.00 | 0.00% | 0.36 | 0 | 300 | 0.73 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 28.70 | 31.30 | 30.00 | 29.15 | 0.00 | 0.00% | 0.30 | 0 | 279 | 0.69 | 0.99 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 24.20 | 26.05 | 25.13 | 29.96 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.56 | 0.97 | 0.01 | -0.01 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 19.90 | 20.60 | 20.25 | 20.12 | -0.11 | -0.55% | 0.18 | 6 | 146 | 0.36 | 0.93 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 14.75 | 16.30 | 15.53 | 15.10 | +2.60 | +20.80% | 0.14 | 1 | 390 | 0.30 | 0.86 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 10.95 | 12.00 | 11.48 | 11.50 | +1.20 | +11.65% | 0.10 | 79 | 371 | 0.32 | 0.77 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 7.70 | 8.05 | 7.88 | 7.81 | +0.81 | +11.58% | 0.06 | 473 | 505 | 0.31 | 0.65 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 4.85 | 5.10 | 4.98 | 4.96 | +0.64 | +14.82% | 0.04 | 173 | 1,722 | 0.29 | 0.51 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 2.85 | 2.99 | 2.92 | 2.90 | +0.40 | +16.00% | 0.02 | 1,269 | 5,919 | 0.29 | 0.35 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 1.55 | 1.63 | 1.59 | 1.57 | +0.14 | +9.79% | 0.01 | 557 | 6,191 | 0.29 | 0.23 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 0.72 | 0.85 | 0.79 | 0.84 | +0.14 | +20.00% | 0.01 | 41 | 3,106 | 0.28 | 0.13 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 0.37 | 0.43 | 0.40 | 0.40 | +0.04 | +11.12% | 0.00 | 9 | 7,564 | 0.29 | 0.07 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 36 | 1,582 | 0.29 | 0.04 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 0.05 | 0.24 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,488 | 0.31 | 0.02 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,176 | 0.33 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 534 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 72 | 0.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 904 | 0.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 3,046 | 0.38 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 0.19 | 0.24 | 0.22 | 0.25 | -0.15 | -37.50% | 0.00 | 11 | 2,872 | 0.35 | -0.03 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 0.42 | 0.49 | 0.46 | 0.45 | -0.21 | -31.82% | 0.00 | 31 | 9,693 | 0.34 | -0.07 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 0.90 | 0.99 | 0.95 | 0.94 | -0.31 | -24.80% | 0.01 | 102 | 4,470 | 0.33 | -0.14 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 1.75 | 1.87 | 1.81 | 1.92 | -0.37 | -16.16% | 0.02 | 77 | 4,778 | 0.31 | -0.23 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 3.15 | 3.40 | 3.28 | 3.20 | -0.82 | -20.40% | 0.03 | 157 | 2,340 | 0.31 | -0.35 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 5.30 | 5.60 | 5.45 | 5.43 | -1.06 | -16.34% | 0.04 | 85 | 2,840 | 0.30 | -0.49 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 7.65 | 9.15 | 8.40 | 9.15 | -0.45 | -4.69% | 0.06 | 7 | 2,929 | 0.30 | -0.65 | 0.03 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 140.00 | 11.80 | 12.20 | 12.00 | 12.26 | -2.47 | -16.77% | 0.09 | 16 | 1,073 | 0.29 | -0.78 | 0.02 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 145.00 | 15.80 | 16.60 | 16.20 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 199 | 0.28 | -0.87 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 20.70 | 21.20 | 20.95 | 21.00 | -3.36 | -13.80% | 0.14 | 16 | 124 | 0.32 | -0.93 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 25.15 | 27.45 | 26.30 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.53 | -0.96 | 0.01 | -0.01 | 9/4/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 29.65 | 31.90 | 30.78 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/14/2026 | 10/9/2026 3:59:54 PM EST |
| 165.00 | 34.60 | 36.85 | 35.73 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 39.90 | 41.85 | 40.88 | 31.54 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 44.60 | 46.80 | 45.70 | 32.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 49.45 | 51.80 | 50.63 | 46.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 54.30 | 56.80 | 55.55 | 42.94 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 59.40 | 61.75 | 60.58 | 47.68 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 64.75 | 66.75 | 65.75 | 52.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 69.95 | 71.75 | 70.85 | 57.52 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |