Options Chain for CITIGROUP INC COM NEW (C) - $99.47 as of 10/21/2025 7:13:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.05 | 51.30 | 49.68 | 48.76 | 0.00 | 0.00% | 0.99 | 0 | 11 | 5.37 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 55.00 | 42.40 | 46.30 | 44.35 | 44.50 | 0.00 | 0.00% | 0.81 | 0 | 10 | 4.75 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 60.00 | 38.05 | 40.00 | 39.03 | 39.60 | 0.00 | 0.00% | 0.65 | 0 | 37 | 2.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 65.00 | 32.55 | 34.70 | 33.63 | 35.50 | 0.00 | 0.00% | 0.52 | 0 | 9 | 2.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 70.00 | 27.70 | 30.45 | 29.08 | 30.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 75.00 | 22.65 | 25.55 | 24.10 | 25.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:41 PM EST |
| 80.00 | 17.70 | 20.30 | 19.00 | 20.30 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.77 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 82.00 | 15.60 | 18.40 | 17.00 | 18.39 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 83.00 | 14.60 | 18.10 | 16.35 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 84.00 | 13.70 | 17.20 | 15.45 | 17.19 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 85.00 | 12.65 | 16.40 | 14.53 | 15.75 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.84 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:41 PM EST |
| 86.00 | 12.10 | 14.30 | 13.20 | 13.70 | 0.00 | 0.00% | 0.15 | 0 | 77 | 1.32 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:41 PM EST |
| 87.00 | 10.65 | 13.95 | 12.30 | 9.25 | 0.00 | 0.00% | 0.14 | 0 | 30 | 1.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 88.00 | 9.65 | 12.60 | 11.13 | 9.48 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 89.00 | 9.10 | 12.20 | 10.65 | 8.46 | 0.00 | 0.00% | 0.12 | 0 | 142 | 1.43 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 90.00 | 8.65 | 11.40 | 10.03 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 174 | 1.42 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 91.00 | 7.15 | 10.25 | 8.70 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 29 | 1.27 | 0.98 | 0.01 | -0.03 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 92.00 | 5.95 | 9.00 | 7.48 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 89 | 1.10 | 0.97 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 93.00 | 5.40 | 6.80 | 6.10 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.61 | 0.94 | 0.03 | -0.07 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 94.00 | 5.35 | 6.95 | 6.15 | 5.62 | 0.00 | 0.00% | 0.07 | 0 | 276 | 0.62 | 0.91 | 0.04 | -0.10 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 95.00 | 4.00 | 5.05 | 4.53 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 400 | 0.56 | 0.87 | 0.05 | -0.12 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 96.00 | 3.55 | 3.90 | 3.73 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 629 | 0.39 | 0.81 | 0.07 | -0.15 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 97.00 | 2.80 | 3.05 | 2.93 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 925 | 0.38 | 0.73 | 0.09 | -0.17 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 98.00 | 2.09 | 2.27 | 2.18 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 2,923 | 0.36 | 0.64 | 0.10 | -0.18 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 99.00 | 1.46 | 1.66 | 1.56 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 1,611 | 0.34 | 0.54 | 0.11 | -0.18 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 100.00 | 1.00 | 1.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2,639 | 0.33 | 0.42 | 0.12 | -0.17 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 101.00 | 0.63 | 0.70 | 0.67 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3,677 | 0.32 | 0.31 | 0.11 | -0.15 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 102.00 | 0.36 | 0.42 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,175 | 0.32 | 0.21 | 0.09 | -0.12 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 103.00 | 0.19 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.31 | 0.13 | 0.07 | -0.09 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 104.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 0.31 | 0.08 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 105.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,561 | 0.31 | 0.04 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 106.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.32 | 0.02 | 0.02 | -0.02 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 107.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.34 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.37 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 109.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 111.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 113.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 114.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:41 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 82.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 83.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 84.00 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 86.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 87.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 88.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 89.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.57 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 90.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,319 | 0.54 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 91.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.50 | -0.02 | 0.01 | -0.03 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 92.00 | 0.11 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.47 | -0.03 | 0.02 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 93.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.44 | -0.06 | 0.03 | -0.07 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 94.00 | 0.19 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.41 | -0.09 | 0.04 | -0.10 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 95.00 | 0.27 | 0.32 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5,876 | 0.40 | -0.13 | 0.05 | -0.12 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 96.00 | 0.38 | 0.46 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 0.37 | -0.19 | 0.07 | -0.15 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 97.00 | 0.55 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,951 | 0.35 | -0.27 | 0.09 | -0.17 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 98.00 | 0.79 | 0.92 | 0.86 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3,295 | 0.34 | -0.36 | 0.10 | -0.18 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 99.00 | 1.14 | 1.32 | 1.23 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.33 | -0.46 | 0.11 | -0.18 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 100.00 | 1.67 | 1.77 | 1.72 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2,080 | 0.33 | -0.58 | 0.12 | -0.17 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 101.00 | 2.20 | 2.47 | 2.34 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.30 | -0.69 | 0.11 | -0.15 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 102.00 | 2.96 | 3.20 | 3.08 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 636 | 0.29 | -0.79 | 0.09 | -0.12 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 103.00 | 3.65 | 4.15 | 3.90 | 5.45 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.40 | -0.87 | 0.07 | -0.09 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 104.00 | 4.10 | 5.60 | 4.85 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.62 | -0.92 | 0.05 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 105.00 | 4.80 | 7.40 | 6.10 | 8.78 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.92 | -0.96 | 0.03 | -0.04 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 106.00 | 5.10 | 8.50 | 6.80 | 10.36 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.02 | -0.98 | 0.02 | -0.02 | 10/9/2025 | 10/20/2025 3:59:41 PM EST |
| 107.00 | 6.30 | 9.60 | 7.95 | 10.73 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | -0.99 | 0.01 | -0.01 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 108.00 | 7.65 | 10.55 | 9.10 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.17 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 10/20/2025 3:59:41 PM EST |
| 109.00 | 8.30 | 11.55 | 9.93 | 11.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:41 PM EST |
| 110.00 | 9.65 | 12.55 | 11.10 | 11.67 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:41 PM EST |
| 111.00 | 10.40 | 13.55 | 11.98 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:41 PM EST |
| 112.00 | 11.00 | 14.55 | 12.78 | % | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 113.00 | 12.05 | 15.55 | 13.80 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 114.00 | 12.80 | 16.55 | 14.68 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 115.00 | 13.70 | 17.65 | 15.68 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 116.00 | 15.10 | 18.60 | 16.85 | % | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 120.00 | 18.90 | 22.65 | 20.78 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 125.00 | 23.75 | 27.65 | 25.70 | % | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 130.00 | 29.20 | 32.65 | 30.93 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST |