Options Chain for CITIGROUP INC COM NEW (C) - $92.79 as of 8/22/2025 7:52:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.45 | 51.70 | 50.58 | 49.31 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 46.65 | 49.60 | 48.13 | % | 1.01 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 44.60 | 46.70 | 45.65 | 45.27 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 40.65 | 41.95 | 41.30 | % | 0.75 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 35.55 | 36.65 | 36.10 | 35.83 | 0.00 | 0.00% | 0.60 | 0 | 28 | 0.67 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 30.60 | 31.50 | 31.05 | 31.10 | -0.49 | -1.56% | 0.48 | 1 | 26 | 0.56 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 25.60 | 27.30 | 26.45 | 21.75 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.53 | 0.97 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 20.05 | 22.10 | 21.08 | 18.76 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.37 | 0.94 | 0.01 | -0.03 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 15.60 | 17.15 | 16.38 | 15.04 | +1.26 | +9.15% | 0.20 | 1 | 183 | 0.35 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 14.10 | 14.30 | 14.20 | 13.97 | +2.17 | +18.39% | 0.17 | 2 | 72 | 0.35 | 0.86 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 11.90 | 12.10 | 12.00 | 11.91 | +1.96 | +19.70% | 0.14 | 24 | 362 | 0.33 | 0.83 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 9.80 | 9.95 | 9.88 | 9.70 | +1.95 | +25.17% | 0.11 | 17 | 299 | 0.32 | 0.78 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 7.90 | 8.00 | 7.95 | 7.85 | +2.25 | +40.18% | 0.09 | 78 | 331 | 0.30 | 0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 6.15 | 6.30 | 6.23 | 6.38 | +1.58 | +32.92% | 0.07 | 81 | 2,868 | 0.29 | 0.65 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 4.65 | 4.80 | 4.73 | 4.70 | +1.16 | +32.77% | 0.05 | 65 | 6,304 | 0.28 | 0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 3.40 | 3.55 | 3.48 | 3.45 | +0.88 | +34.25% | 0.04 | 176 | 7,094 | 0.28 | 0.46 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 2.44 | 2.50 | 2.47 | 2.43 | +0.67 | +38.07% | 0.02 | 906 | 3,749 | 0.27 | 0.36 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 1.13 | 1.18 | 1.16 | 1.15 | +0.31 | +36.91% | 0.01 | 77 | 2,295 | 0.27 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.50 | 0.53 | 0.52 | 0.54 | +0.15 | +38.47% | 0.00 | 92 | 2,416 | 0.27 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.02 | +8.34% | 0.00 | 21 | 82 | 0.28 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.12 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.30 | 0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.32 | 0.02 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.12 | 0.16 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.50 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.05 | -17.86% | 0.00 | 7 | 335 | 0.46 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.33 | 0.36 | 0.35 | 0.36 | -0.14 | -28.00% | 0.00 | 35 | 430 | 0.41 | -0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.27 | -31.40% | 0.01 | 59 | 5,086 | 0.36 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.50 | 0.75 | 0.80 | 0.78 | 0.78 | -0.40 | -33.90% | 0.01 | 2,323 | 1,943 | 0.34 | -0.14 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 1.04 | 1.08 | 1.06 | 1.06 | -0.55 | -34.17% | 0.01 | 127 | 1,812 | 0.33 | -0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.50 | 1.44 | 1.47 | 1.46 | 1.49 | -0.72 | -32.58% | 0.02 | 2,117 | 2,670 | 0.31 | -0.22 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 2.00 | 2.04 | 2.02 | 2.05 | -0.91 | -30.75% | 0.02 | 266 | 3,625 | 0.30 | -0.28 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 92.50 | 2.74 | 2.82 | 2.78 | 2.80 | -1.24 | -30.70% | 0.03 | 286 | 1,920 | 0.29 | -0.35 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 3.70 | 3.85 | 3.78 | 3.80 | -1.60 | -29.63% | 0.04 | 287 | 2,877 | 0.28 | -0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 97.50 | 4.95 | 5.10 | 5.03 | 5.05 | -1.90 | -27.34% | 0.05 | 18 | 439 | 0.28 | -0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 6.50 | 6.60 | 6.55 | 6.55 | -2.05 | -23.84% | 0.07 | 36 | 2,170 | 0.27 | -0.64 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 10.20 | 10.35 | 10.28 | 10.49 | -2.07 | -16.49% | 0.10 | 22 | 376 | 0.26 | -0.80 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 14.40 | 15.30 | 14.85 | 15.00 | -2.36 | -13.60% | 0.14 | 2 | 436 | 0.29 | -0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 18.55 | 20.95 | 19.75 | 19.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 23.50 | 26.15 | 24.83 | % | 0.21 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 29.15 | 29.80 | 29.48 | 29.90 | % | 0.24 | 2 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 130.00 | 33.30 | 36.20 | 34.75 | 35.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 38.45 | 41.00 | 39.73 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 43.70 | 45.70 | 44.70 | 47.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |