Options Chain for CITIGROUP INC COM NEW (C) - $136.57 as of 8/12/2026 7:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 96.50 | 100.40 | 98.45 | 95.63 | 0.00 | 0.00% | 2.63 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 40.00 | 94.00 | 97.95 | 95.98 | 91.91 | 0.00 | 0.00% | 2.40 | 0 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:10 PM EST |
| 42.50 | 91.50 | 95.45 | 93.48 | 91.39 | 0.00 | 0.00% | 2.20 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:10 PM EST |
| 45.00 | 89.00 | 92.95 | 90.98 | % | 2.02 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 47.50 | 86.55 | 90.45 | 88.50 | % | 1.86 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 50.00 | 84.05 | 88.00 | 86.03 | % | 1.72 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 55.00 | 79.05 | 83.00 | 81.03 | 73.61 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/11/2026 4:00:10 PM EST |
| 60.00 | 74.10 | 78.05 | 76.08 | 72.80 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 65.00 | 69.10 | 73.00 | 71.05 | 68.55 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 67.50 | 67.20 | 70.25 | 68.73 | 65.59 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 70.00 | 64.85 | 67.75 | 66.30 | 63.05 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 72.50 | 61.60 | 65.55 | 63.58 | 60.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 75.00 | 59.10 | 63.10 | 61.10 | 58.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 77.50 | 57.25 | 60.30 | 58.78 | 55.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 80.00 | 54.85 | 57.30 | 56.08 | 56.40 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 82.50 | 52.35 | 55.65 | 54.00 | 50.65 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 85.00 | 49.90 | 53.20 | 51.55 | 48.21 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 87.50 | 47.40 | 50.70 | 49.05 | 45.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:10 PM EST |
| 90.00 | 44.90 | 48.20 | 46.55 | 47.90 | 0.00 | 0.00% | 0.52 | 0 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:10 PM EST |
| 92.50 | 42.45 | 45.75 | 44.10 | 45.20 | 0.00 | 0.00% | 0.48 | 0 | 373 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:10 PM EST |
| 95.00 | 40.10 | 42.55 | 41.33 | 42.35 | 0.00 | 0.00% | 0.44 | 0 | 344 | 0.86 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 4:00:10 PM EST |
| 97.50 | 36.85 | 40.30 | 38.58 | 32.50 | 0.00 | 0.00% | 0.40 | 0 | 745 | 0.81 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/11/2026 4:00:10 PM EST |
| 100.00 | 34.35 | 37.60 | 35.98 | 36.00 | 0.00 | 0.00% | 0.36 | 0 | 899 | 0.76 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:10 PM EST |
| 105.00 | 30.00 | 32.85 | 31.43 | 31.30 | 0.00 | 0.00% | 0.30 | 0 | 966 | 0.67 | 0.98 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 110.00 | 25.80 | 27.60 | 26.70 | 26.42 | 0.00 | 0.00% | 0.24 | 0 | 2,471 | 0.57 | 0.97 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 4:00:10 PM EST |
| 115.00 | 20.65 | 22.70 | 21.68 | 22.22 | 0.00 | 0.00% | 0.19 | 0 | 1,944 | 0.31 | 0.94 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 120.00 | 16.35 | 17.15 | 16.75 | 17.40 | 0.00 | 0.00% | 0.14 | 0 | 3,434 | 0.26 | 0.89 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 125.00 | 12.15 | 13.10 | 12.63 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 1,556 | 0.30 | 0.83 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 130.00 | 8.25 | 9.15 | 8.70 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 4,715 | 0.29 | 0.72 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 135.00 | 5.25 | 5.70 | 5.48 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 6,793 | 0.27 | 0.56 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 140.00 | 3.15 | 3.35 | 3.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 4,571 | 0.27 | 0.39 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 145.00 | 1.65 | 1.82 | 1.74 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 5,369 | 0.27 | 0.25 | 0.03 | -0.05 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 150.00 | 0.80 | 0.87 | 0.84 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6,991 | 0.27 | 0.15 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 155.00 | 0.36 | 0.45 | 0.41 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,980 | 0.27 | 0.09 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 160.00 | 0.14 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 0.27 | 0.05 | 0.01 | -0.02 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.33 | 0.02 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.30 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:10 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 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 24 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 70 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/11/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/11/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/11/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/11/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 4:00:10 PM EST |
| 72.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:10 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,100 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 87.50 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,904 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 92.50 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 0.52 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 97.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.51 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 100.00 | 0.04 | 0.11 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,907 | 0.43 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,952 | 0.39 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 110.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,561 | 0.36 | -0.03 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 115.00 | 0.29 | 0.32 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2,148 | 0.33 | -0.06 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 120.00 | 0.58 | 0.65 | 0.62 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6,310 | 0.31 | -0.11 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 125.00 | 1.13 | 1.24 | 1.19 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4,992 | 0.29 | -0.17 | 0.02 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 130.00 | 2.26 | 2.47 | 2.37 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 4,844 | 0.29 | -0.28 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 135.00 | 4.05 | 4.30 | 4.18 | 4.04 | 0.00 | 0.00% | 0.03 | 0 | 4,207 | 0.27 | -0.44 | 0.03 | -0.07 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 140.00 | 6.70 | 7.10 | 6.90 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 2,815 | 0.27 | -0.61 | 0.03 | -0.06 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 145.00 | 9.95 | 10.70 | 10.33 | 10.81 | 0.00 | 0.00% | 0.07 | 0 | 1,802 | 0.26 | -0.75 | 0.03 | -0.05 | 8/10/2026 | 8/11/2026 4:00:10 PM EST |
| 150.00 | 13.80 | 15.30 | 14.55 | 14.37 | 0.00 | 0.00% | 0.10 | 0 | 193 | 0.34 | -0.85 | 0.02 | -0.04 | 8/11/2026 | 8/11/2026 4:00:10 PM EST |
| 155.00 | 18.55 | 19.90 | 19.23 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 277 | 0.36 | -0.91 | 0.01 | -0.03 | 8/4/2026 | 8/11/2026 4:00:10 PM EST |
| 160.00 | 22.25 | 26.15 | 24.20 | 23.21 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 7/8/2026 | 8/11/2026 4:00:10 PM EST |
| 165.00 | 27.60 | 30.35 | 28.98 | 31.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 8/11/2026 4:00:10 PM EST |
| 170.00 | 32.25 | 35.35 | 33.80 | 37.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 4:00:10 PM EST |
| 175.00 | 37.25 | 40.85 | 39.05 | 32.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:10 PM EST |
| 180.00 | 42.25 | 45.55 | 43.90 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 185.00 | 47.30 | 51.15 | 49.23 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 190.00 | 52.25 | 55.55 | 53.90 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST | |||
| 195.00 | 57.25 | 60.80 | 59.03 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:10 PM EST |