Options Chain for CITIGROUP INC COM NEW (C) - $95.03 as of 9/3/2025 8:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 10.30 | 11.20 | 10.75 | % | 0.13 | 0 | 0 | 0.36 | 0.88 | 0.02 | -0.04 | 9/3/2025 3:59:49 PM EST | |||
| 86.00 | 8.95 | 10.25 | 9.60 | % | 0.11 | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.04 | 9/3/2025 3:59:49 PM EST | |||
| 87.00 | 9.00 | 9.40 | 9.20 | % | 0.11 | 0 | 0 | 0.34 | 0.84 | 0.03 | -0.04 | 9/3/2025 3:59:49 PM EST | |||
| 88.00 | 8.25 | 8.55 | 8.40 | 9.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | 0.81 | 0.03 | -0.04 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 89.00 | 6.95 | 7.95 | 7.45 | 6.85 | % | 0.08 | 1 | 0 | 0.27 | 0.79 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST | |
| 90.00 | 6.70 | 6.90 | 6.80 | % | 0.08 | 0 | 0 | 0.29 | 0.75 | 0.04 | -0.05 | 9/3/2025 3:59:49 PM EST | |||
| 91.00 | 5.90 | 6.15 | 6.03 | 4.99 | -0.47 | -8.61% | 0.07 | 4 | 3 | 0.25 | 0.72 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 92.00 | 5.30 | 5.45 | 5.38 | 7.49 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.28 | 0.68 | 0.04 | -0.05 | 8/28/2025 | 9/3/2025 3:59:49 PM EST |
| 93.00 | 4.65 | 4.75 | 4.70 | 4.25 | +0.21 | +5.20% | 0.05 | 37 | 5 | 0.28 | 0.63 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 94.00 | 4.00 | 4.15 | 4.08 | 3.75 | +0.10 | +2.74% | 0.04 | 21 | 16 | 0.27 | 0.59 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 95.00 | 3.45 | 3.55 | 3.50 | 2.88 | -0.12 | -4.00% | 0.04 | 11 | 15 | 0.27 | 0.54 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 96.00 | 2.93 | 3.05 | 2.99 | 2.57 | -0.30 | -10.46% | 0.03 | 3 | 4 | 0.27 | 0.49 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 97.00 | 2.46 | 2.57 | 2.52 | 2.02 | -0.22 | -9.83% | 0.03 | 6 | 6 | 0.26 | 0.44 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 98.00 | 2.04 | 2.14 | 2.09 | 1.77 | -0.01 | -0.57% | 0.02 | 8 | 19 | 0.26 | 0.39 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 99.00 | 1.67 | 1.78 | 1.73 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.34 | 0.05 | -0.04 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 100.00 | 1.38 | 1.44 | 1.41 | 1.16 | -0.06 | -4.92% | 0.01 | 203 | 10 | 0.25 | 0.30 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 101.00 | 1.09 | 1.19 | 1.14 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | 0.26 | 0.04 | -0.04 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 102.00 | 0.86 | 0.96 | 0.91 | 0.82 | -0.04 | -4.66% | 0.01 | 10 | 16 | 0.25 | 0.22 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 103.00 | 0.68 | 0.78 | 0.73 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.18 | 0.03 | -0.03 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 104.00 | 0.53 | 0.64 | 0.59 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.03 | -0.03 | 9/3/2025 3:59:49 PM EST | |||
| 105.00 | 0.41 | 0.49 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.25 | 0.12 | 0.03 | -0.02 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 106.00 | 0.32 | 0.40 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.10 | 0.02 | -0.02 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 107.00 | 0.25 | 0.31 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.08 | 0.02 | -0.02 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 108.00 | 0.20 | 0.28 | 0.24 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.02 | -0.01 | 9/3/2025 3:59:49 PM EST | |||
| 109.00 | 0.16 | 0.23 | 0.20 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 9/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.59 | 0.63 | 0.61 | 0.75 | -0.07 | -8.54% | 0.01 | 3 | 44 | 0.33 | -0.12 | 0.02 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 86.00 | 0.68 | 0.78 | 0.73 | 0.73 | -0.19 | -20.66% | 0.01 | 1 | 10 | 0.32 | -0.14 | 0.02 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 87.00 | 0.81 | 0.86 | 0.84 | 1.06 | +0.21 | +24.71% | 0.01 | 168 | 8 | 0.31 | -0.16 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 88.00 | 0.96 | 1.01 | 0.99 | 1.18 | -0.04 | -3.28% | 0.01 | 5 | 33 | 0.30 | -0.19 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 89.00 | 1.04 | 1.19 | 1.12 | 1.45 | 0.00 | 0.00% | 0.01 | 3 | 16 | 0.30 | -0.21 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 90.00 | 1.33 | 1.45 | 1.39 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.29 | -0.25 | 0.04 | -0.05 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 91.00 | 1.57 | 1.70 | 1.64 | 1.62 | +0.25 | +18.25% | 0.02 | 5 | 1 | 0.29 | -0.28 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 92.00 | 1.86 | 1.98 | 1.92 | 2.12 | -0.28 | -11.67% | 0.02 | 2 | 13 | 0.28 | -0.32 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 93.00 | 2.09 | 2.31 | 2.20 | 2.23 | -0.60 | -21.21% | 0.02 | 2 | 30 | 0.28 | -0.37 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 94.00 | 2.55 | 2.69 | 2.62 | 2.66 | -0.59 | -18.16% | 0.03 | 1 | 12 | 0.28 | -0.41 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 95.00 | 3.00 | 3.10 | 3.05 | 3.70 | +1.13 | +43.97% | 0.03 | 1 | 2 | 0.27 | -0.46 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 96.00 | 3.45 | 3.60 | 3.53 | 3.62 | -0.68 | -15.82% | 0.04 | 1 | 2 | 0.27 | -0.51 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:49 PM EST |
| 97.00 | 4.00 | 4.15 | 4.08 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.56 | 0.05 | -0.05 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 98.00 | 4.55 | 4.70 | 4.63 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.05 | -0.05 | 9/3/2025 3:59:49 PM EST | |||
| 99.00 | 5.20 | 5.40 | 5.30 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.05 | -0.04 | 9/3/2025 3:59:49 PM EST | |||
| 100.00 | 5.90 | 6.10 | 6.00 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.05 | -0.04 | 9/3/2025 3:59:49 PM EST | |||
| 101.00 | 6.65 | 6.85 | 6.75 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.74 | 0.04 | -0.04 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 102.00 | 7.40 | 7.75 | 7.58 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.78 | 0.04 | -0.03 | 9/2/2025 | 9/3/2025 3:59:49 PM EST |
| 103.00 | 8.20 | 8.55 | 8.38 | 7.24 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.31 | -0.82 | 0.03 | -0.03 | 8/29/2025 | 9/3/2025 3:59:49 PM EST |
| 104.00 | 8.15 | 10.00 | 9.08 | % | 0.09 | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.03 | 9/3/2025 3:59:49 PM EST | |||
| 105.00 | 9.30 | 10.95 | 10.13 | % | 0.10 | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.02 | 9/3/2025 3:59:49 PM EST | |||
| 106.00 | 10.20 | 12.05 | 11.13 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 9/3/2025 3:59:49 PM EST | |||
| 107.00 | 11.45 | 12.30 | 11.88 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.02 | 9/3/2025 3:59:49 PM EST | |||
| 108.00 | 11.80 | 13.90 | 12.85 | % | 0.12 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 9/3/2025 3:59:49 PM EST | |||
| 109.00 | 12.95 | 14.40 | 13.68 | % | 0.13 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 9/3/2025 3:59:49 PM EST |