Options Chain for CITIGROUP INC COM NEW (C) - $100.30 as of 11/14/2025 9:00:51 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 | 43.70 | 47.60 | 45.65 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 60.00 | 38.75 | 42.70 | 40.73 | % | 0.68 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.03 | 11/14/2025 3:59:52 PM EST | ||||||
| 87.00 | 14.20 | 15.05 | 14.63 | % | 0.17 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | ||||||
| 89.00 | 12.35 | 13.25 | 12.80 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 90.00 | 11.50 | 12.45 | 11.98 | % | 0.13 | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 91.00 | 10.70 | 11.55 | 11.13 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 92.00 | 9.90 | 10.80 | 10.35 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 93.00 | 9.15 | 9.95 | 9.55 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 94.00 | 8.35 | 9.20 | 8.78 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 95.00 | 7.65 | 8.25 | 7.95 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 96.00 | 7.00 | 7.75 | 7.38 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 97.00 | 6.35 | 7.10 | 6.73 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 98.00 | 5.75 | 6.20 | 5.98 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 99.00 | 5.15 | 5.65 | 5.40 | % | 0.05 | 0 | 0 | 0.30 | 0.60 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 100.00 | 4.65 | 5.05 | 4.85 | 5.15 | % | 0.05 | 30 | 0 | 0.30 | 0.56 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 101.00 | 3.95 | 4.65 | 4.30 | 4.35 | % | 0.04 | 2 | 0 | 0.29 | 0.52 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 102.00 | 3.65 | 4.05 | 3.85 | 4.00 | % | 0.04 | 1 | 0 | 0.29 | 0.49 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 103.00 | 3.20 | 3.60 | 3.40 | 3.45 | % | 0.03 | 1 | 0 | 0.29 | 0.45 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 104.00 | 2.82 | 3.15 | 2.99 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 105.00 | 2.45 | 2.81 | 2.63 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 106.00 | 2.07 | 2.43 | 2.25 | 2.47 | -0.16 | -6.09% | 0.02 | 1 | 1 | 0.28 | 0.35 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 107.00 | 1.83 | 2.12 | 1.98 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 108.00 | 1.52 | 1.89 | 1.71 | % | 0.02 | 0 | 0 | 0.28 | 0.28 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 109.00 | 1.30 | 1.66 | 1.48 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 110.00 | 1.09 | 1.50 | 1.30 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 111.00 | 0.96 | 1.27 | 1.12 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 112.00 | 0.79 | 1.01 | 0.90 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 113.00 | 0.68 | 0.96 | 0.82 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 114.00 | 0.56 | 0.80 | 0.68 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 115.00 | 0.42 | 0.73 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 116.00 | 0.33 | 0.65 | 0.49 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 117.00 | 0.26 | 0.57 | 0.42 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 120.00 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:52 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.03 | 11/14/2025 3:59:52 PM EST | ||||||
| 87.00 | 0.50 | 0.90 | 0.70 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 88.00 | % | 0.00 | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | ||||||
| 89.00 | 0.85 | 1.04 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 90.00 | 0.92 | 1.24 | 1.08 | 1.04 | % | 0.01 | 10 | 0 | 0.33 | -0.16 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 91.00 | 1.07 | 1.41 | 1.24 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 92.00 | 1.25 | 1.63 | 1.44 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 93.00 | 1.32 | 1.81 | 1.57 | % | 0.02 | 0 | 0 | 0.31 | -0.22 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 94.00 | 1.79 | 1.98 | 1.89 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.25 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 95.00 | 2.01 | 2.34 | 2.18 | % | 0.02 | 0 | 0 | 0.32 | -0.28 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 96.00 | 2.24 | 2.57 | 2.41 | % | 0.03 | 0 | 0 | 0.31 | -0.31 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 97.00 | 2.54 | 2.94 | 2.74 | % | 0.03 | 0 | 0 | 0.31 | -0.34 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 98.00 | 2.95 | 3.30 | 3.13 | % | 0.03 | 0 | 0 | 0.31 | -0.37 | 0.03 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 99.00 | 3.30 | 3.70 | 3.50 | 3.56 | % | 0.04 | 16 | 0 | 0.30 | -0.40 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 100.00 | 3.50 | 4.25 | 3.88 | % | 0.04 | 0 | 0 | 0.30 | -0.44 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 101.00 | 3.95 | 4.70 | 4.33 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 102.00 | 4.75 | 5.20 | 4.98 | 4.87 | % | 0.05 | 6 | 0 | 0.30 | -0.51 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 103.00 | 5.15 | 5.80 | 5.48 | % | 0.05 | 0 | 0 | 0.30 | -0.55 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 104.00 | 5.60 | 6.35 | 5.98 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 105.00 | 6.20 | 6.95 | 6.58 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.04 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 106.00 | 6.85 | 7.70 | 7.28 | 6.24 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | -0.65 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 107.00 | 7.65 | 8.30 | 7.98 | 7.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | -0.69 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 108.00 | 8.45 | 9.15 | 8.80 | 7.83 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.29 | -0.72 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 109.00 | 9.15 | 10.00 | 9.58 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 110.00 | 9.90 | 10.90 | 10.40 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.03 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 111.00 | 10.55 | 11.75 | 11.15 | % | 0.10 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 112.00 | 11.45 | 13.00 | 12.23 | % | 0.11 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 113.00 | 12.35 | 13.85 | 13.10 | % | 0.12 | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 114.00 | 13.30 | 14.65 | 13.98 | % | 0.12 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 115.00 | 14.20 | 15.50 | 14.85 | % | 0.13 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 116.00 | 15.15 | 16.60 | 15.88 | % | 0.14 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 117.00 | 16.20 | 17.20 | 16.70 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |