Options Chain for CITIGROUP INC COM NEW (C) - $98.70 as of 11/21/2025 8:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 76.85 | 80.65 | 78.75 | 80.00 | 0.00 | 0.00% | 3.94 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 74.20 | 77.50 | 75.85 | 77.60 | 0.00 | 0.00% | 3.30 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 72.20 | 75.50 | 73.85 | 75.45 | 0.00 | 0.00% | 2.95 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 69.00 | 72.95 | 70.98 | 63.86 | 0.00 | 0.00% | 2.54 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 67.45 | 71.00 | 69.23 | 70.25 | 0.00 | 0.00% | 2.31 | 0 | 242 | 2.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:53 PM EST |
| 33.00 | 64.30 | 67.35 | 65.83 | 67.55 | 0.00 | 0.00% | 1.99 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 62.50 | 65.20 | 63.85 | 67.00 | 0.00 | 0.00% | 1.82 | 0 | 74 | 1.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 38.00 | 59.35 | 62.40 | 60.88 | 63.40 | 0.00 | 0.00% | 1.60 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 58.60 | 60.25 | 59.43 | 61.20 | 0.00 | 0.00% | 1.49 | 0 | 158 | 1.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:53 PM EST |
| 42.00 | 55.65 | 58.40 | 57.03 | 59.13 | 0.00 | 0.00% | 1.36 | 0 | 26 | 1.61 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 52.75 | 55.50 | 54.13 | 55.32 | 0.00 | 0.00% | 1.20 | 0 | 780 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 47.00 | 50.60 | 53.05 | 51.83 | 53.82 | 0.00 | 0.00% | 1.10 | 0 | 511 | 1.33 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 47.60 | 51.15 | 49.38 | 48.76 | 0.00 | 0.00% | 0.99 | 0 | 4,330 | 1.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:53 PM EST |
| 52.50 | 45.15 | 47.80 | 46.48 | 47.50 | 0.00 | 0.00% | 0.89 | 0 | 1,344 | 1.21 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 42.90 | 45.30 | 44.10 | 47.70 | 0.00 | 0.00% | 0.80 | 0 | 2,150 | 1.10 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 57.50 | 40.45 | 43.15 | 41.80 | 43.41 | 0.00 | 0.00% | 0.73 | 0 | 2,778 | 1.13 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 37.75 | 40.25 | 39.00 | 38.54 | -4.40 | -10.25% | 0.65 | 22 | 8,450 | 0.94 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 62.50 | 35.50 | 37.80 | 36.65 | 36.17 | -0.23 | -0.64% | 0.59 | 2 | 3,189 | 0.89 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 32.85 | 35.40 | 34.13 | 37.99 | 0.00 | 0.00% | 0.53 | 0 | 6,145 | 0.84 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 67.50 | 30.40 | 33.00 | 31.70 | 33.22 | 0.00 | 0.00% | 0.47 | 0 | 10,657 | 0.80 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 27.95 | 30.20 | 29.08 | 32.20 | 0.00 | 0.00% | 0.42 | 0 | 13,030 | 0.68 | 0.97 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 72.50 | 26.30 | 28.20 | 27.25 | 25.16 | -3.08 | -10.91% | 0.38 | 20 | 4,391 | 0.70 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 75.00 | 24.25 | 25.35 | 24.80 | 25.83 | 0.00 | 0.00% | 0.33 | 0 | 15,064 | 0.59 | 0.95 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 77.50 | 21.85 | 22.75 | 22.30 | 23.36 | 0.00 | 0.00% | 0.29 | 0 | 3,956 | 0.39 | 0.93 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 80.00 | 19.70 | 20.40 | 20.05 | 18.00 | -1.80 | -9.10% | 0.25 | 7 | 15,623 | 0.42 | 0.91 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 82.50 | 17.30 | 18.10 | 17.70 | 16.40 | +0.10 | +0.62% | 0.21 | 3 | 6,960 | 0.39 | 0.89 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 85.00 | 15.25 | 15.90 | 15.58 | 15.65 | -3.14 | -16.72% | 0.18 | 18 | 8,046 | 0.40 | 0.87 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 87.50 | 13.15 | 13.75 | 13.45 | 13.58 | +0.13 | +0.97% | 0.15 | 5 | 4,231 | 0.38 | 0.83 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 90.00 | 11.15 | 11.75 | 11.45 | 11.80 | +1.10 | +10.28% | 0.13 | 68 | 14,848 | 0.37 | 0.78 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 92.50 | 9.25 | 9.80 | 9.53 | 9.53 | -0.12 | -1.25% | 0.10 | 8 | 5,094 | 0.36 | 0.73 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 95.00 | 7.55 | 8.00 | 7.78 | 8.00 | +0.75 | +10.35% | 0.08 | 370 | 22,722 | 0.35 | 0.66 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 97.50 | 6.10 | 6.30 | 6.20 | 6.15 | +0.35 | +6.04% | 0.06 | 248 | 2,729 | 0.34 | 0.59 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 100.00 | 4.75 | 5.00 | 4.88 | 4.93 | +0.33 | +7.18% | 0.05 | 889 | 13,246 | 0.33 | 0.51 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 105.00 | 2.67 | 2.86 | 2.77 | 2.75 | +0.14 | +5.37% | 0.03 | 2,084 | 8,787 | 0.32 | 0.36 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 110.00 | 1.34 | 1.53 | 1.44 | 1.40 | +0.03 | +2.19% | 0.01 | 223 | 27,064 | 0.31 | 0.23 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 115.00 | 0.65 | 0.76 | 0.71 | 0.71 | -0.04 | -5.34% | 0.01 | 51 | 6,553 | 0.31 | 0.13 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 120.00 | 0.27 | 0.38 | 0.33 | 0.35 | -0.03 | -7.90% | 0.00 | 234 | 10,514 | 0.30 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 125.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 1,655 | 0.32 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 130.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 10,672 | 0.33 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.40 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 140.00 | 0.01 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.38 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,243 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 676 | 2.70 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,296 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,091 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,248 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,011 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,999 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,196 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 17,747 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,230 | 0.78 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 0.03 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16,535 | 0.67 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,145 | 0.84 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.33 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27,526 | 0.64 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 62.50 | 0.09 | 0.25 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13,777 | 0.60 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 0.09 | 0.38 | 0.24 | 0.17 | +0.06 | +54.55% | 0.00 | 3 | 11,008 | 0.58 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 67.50 | 0.13 | 0.25 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20,508 | 0.52 | -0.02 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 0.13 | 0.28 | 0.21 | 0.22 | +0.06 | +37.50% | 0.00 | 31 | 15,065 | 0.49 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 72.50 | 0.23 | 0.38 | 0.31 | 0.30 | +0.01 | +3.45% | 0.00 | 15 | 6,055 | 0.48 | -0.04 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 75.00 | 0.33 | 0.40 | 0.37 | 0.38 | +0.13 | +52.00% | 0.00 | 106 | 6,918 | 0.46 | -0.05 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 77.50 | 0.47 | 0.51 | 0.49 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4,830 | 0.44 | -0.07 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 80.00 | 0.63 | 0.68 | 0.66 | 0.64 | -0.06 | -8.58% | 0.01 | 25 | 5,419 | 0.43 | -0.09 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 82.50 | 0.82 | 1.02 | 0.92 | 1.03 | +0.08 | +8.43% | 0.01 | 4 | 3,098 | 0.42 | -0.11 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 85.00 | 1.09 | 1.19 | 1.14 | 1.29 | 0.00 | 0.00% | 0.01 | 44 | 7,709 | 0.40 | -0.13 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 87.50 | 1.46 | 1.61 | 1.54 | 1.46 | -0.27 | -15.61% | 0.02 | 57 | 1,310 | 0.39 | -0.17 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 90.00 | 1.93 | 2.09 | 2.01 | 1.91 | -0.43 | -18.38% | 0.02 | 149 | 10,561 | 0.37 | -0.22 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 92.50 | 2.54 | 2.70 | 2.62 | 2.60 | -0.26 | -9.10% | 0.03 | 189 | 4,873 | 0.36 | -0.27 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 95.00 | 3.25 | 3.50 | 3.38 | 3.25 | -0.60 | -15.59% | 0.04 | 126 | 5,920 | 0.35 | -0.34 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 97.50 | 4.20 | 4.40 | 4.30 | 4.10 | -0.30 | -6.82% | 0.04 | 346 | 2,447 | 0.34 | -0.41 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 100.00 | 5.35 | 5.65 | 5.50 | 5.40 | -0.80 | -12.91% | 0.06 | 2,686 | 2,818 | 0.34 | -0.49 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 105.00 | 8.10 | 8.55 | 8.33 | 8.12 | -0.83 | -9.28% | 0.08 | 7 | 929 | 0.32 | -0.64 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 110.00 | 11.55 | 12.65 | 12.10 | 12.51 | 0.00 | 0.00% | 0.11 | 0 | 819 | 0.30 | -0.77 | 0.02 | -0.04 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 115.00 | 15.85 | 17.00 | 16.43 | 16.61 | 0.00 | 0.00% | 0.14 | 0 | 246 | 0.37 | -0.87 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 120.00 | 20.85 | 21.75 | 21.30 | 21.30 | 0.00 | 0.00% | 0.18 | 0 | 99 | 0.40 | -0.94 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 125.00 | 24.65 | 28.05 | 26.35 | 25.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 10/29/2025 | 11/21/2025 3:59:53 PM EST |
| 130.00 | 30.05 | 33.25 | 31.65 | 32.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:53 PM EST |
| 135.00 | 35.05 | 37.65 | 36.35 | 37.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:53 PM EST |
| 140.00 | 40.05 | 42.50 | 41.28 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 145.00 | 45.00 | 48.10 | 46.55 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST |