Options Chain for CITIGROUP INC COM NEW (C) - $101.76 as of 9/18/2025 10:21:04 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 | 50.70 | 54.35 | 52.53 | % | 1.05 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 55.00 | 45.70 | 49.40 | 47.55 | 40.45 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:55 AM EST |
| 60.00 | 40.70 | 43.80 | 42.25 | % | 0.70 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 65.00 | 36.20 | 38.95 | 37.58 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 70.00 | 31.95 | 32.55 | 32.25 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 75.00 | 27.20 | 27.55 | 27.38 | 24.97 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:55 AM EST |
| 80.00 | 22.20 | 22.60 | 22.40 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 81.00 | 21.25 | 21.60 | 21.43 | 16.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:55 AM EST |
| 82.00 | 19.95 | 20.60 | 20.28 | 13.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:55 AM EST |
| 83.00 | 19.20 | 19.65 | 19.43 | 14.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 9/18/2025 9:58:55 AM EST |
| 84.00 | 17.35 | 18.65 | 18.00 | 11.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 9:58:55 AM EST |
| 85.00 | 17.25 | 17.65 | 17.45 | 13.29 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 9:58:55 AM EST |
| 86.00 | 16.25 | 16.70 | 16.48 | 12.29 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 9/18/2025 9:58:55 AM EST |
| 87.00 | 15.20 | 15.80 | 15.50 | 13.01 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:58:55 AM EST |
| 88.00 | 14.40 | 14.55 | 14.48 | 14.50 | +0.30 | +2.12% | 0.16 | 2 | 106 | 0.64 | 0.98 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 89.00 | 13.40 | 13.55 | 13.48 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.78 | 0.97 | 0.01 | -0.03 | 9/10/2025 | 9/18/2025 9:58:55 AM EST |
| 90.00 | 12.40 | 12.60 | 12.50 | 11.65 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.46 | 0.96 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 91.00 | 11.45 | 11.65 | 11.55 | 11.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 92.00 | 10.50 | 10.65 | 10.58 | 11.00 | +0.85 | +8.38% | 0.12 | 1 | 52 | 0.33 | 0.94 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 93.00 | 9.55 | 9.70 | 9.63 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 153 | 0.33 | 0.92 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 94.00 | 8.60 | 8.75 | 8.68 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.28 | 0.90 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 95.00 | 7.60 | 7.80 | 7.70 | 7.03 | 0.00 | 0.00% | 0.08 | 0 | 199 | 0.26 | 0.88 | 0.03 | -0.06 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 96.00 | 6.70 | 6.95 | 6.83 | 7.23 | +0.82 | +12.80% | 0.07 | 11 | 145 | 0.31 | 0.85 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 97.00 | 5.90 | 6.05 | 5.98 | 5.99 | +0.24 | +4.18% | 0.06 | 1 | 66 | 0.24 | 0.82 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 98.00 | 5.10 | 5.20 | 5.15 | 5.20 | +0.35 | +7.22% | 0.05 | 9 | 3,167 | 0.29 | 0.78 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 99.00 | 4.30 | 4.45 | 4.38 | 4.35 | -0.11 | -2.47% | 0.04 | 7 | 300 | 0.28 | 0.73 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 100.00 | 3.60 | 3.70 | 3.65 | 3.75 | +0.13 | +3.60% | 0.04 | 7 | 1,153 | 0.28 | 0.68 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 101.00 | 2.97 | 3.05 | 3.01 | 3.05 | +0.05 | +1.67% | 0.03 | 19 | 98 | 0.27 | 0.61 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 102.00 | 2.40 | 2.44 | 2.42 | 2.68 | +0.24 | +9.84% | 0.02 | 37 | 384 | 0.27 | 0.54 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 103.00 | 1.89 | 1.94 | 1.92 | 1.95 | +0.09 | +4.84% | 0.02 | 16 | 188 | 0.27 | 0.47 | 0.08 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 104.00 | 1.47 | 1.55 | 1.51 | 1.65 | +0.04 | +2.49% | 0.01 | 19 | 181 | 0.27 | 0.39 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 105.00 | 1.13 | 1.20 | 1.17 | 1.16 | +0.04 | +3.58% | 0.01 | 24 | 165 | 0.26 | 0.32 | 0.07 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 106.00 | 0.85 | 0.91 | 0.88 | 0.97 | +0.03 | +3.20% | 0.01 | 7 | 168 | 0.26 | 0.26 | 0.06 | -0.06 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 107.00 | 0.63 | 0.68 | 0.66 | 0.65 | +0.15 | +30.00% | 0.01 | 1 | 5 | 0.26 | 0.21 | 0.05 | -0.06 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 108.00 | 0.46 | 0.50 | 0.48 | 0.50 | -0.01 | -1.97% | 0.00 | 1 | 31 | 0.26 | 0.17 | 0.05 | -0.05 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 109.00 | 0.33 | 0.37 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.13 | 0.04 | -0.04 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 110.00 | 0.25 | 0.28 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.27 | 0.10 | 0.03 | -0.03 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 111.00 | 0.18 | 0.21 | 0.20 | 0.19 | % | 0.00 | 6 | 0 | 0.27 | 0.08 | 0.03 | -0.03 | 9/18/2025 | 9/18/2025 9:58:55 AM EST | |
| 112.00 | 0.14 | 0.16 | 0.15 | 0.12 | % | 0.00 | 10 | 0 | 0.27 | 0.06 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 9:58:55 AM EST | |
| 113.00 | 0.10 | 0.13 | 0.12 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.02 | -0.02 | 9/18/2025 9:58:55 AM EST | |||
| 115.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.29 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 130.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:55 AM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:55 AM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:55 AM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:55 AM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:55 AM EST |
| 81.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:55 AM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:55 AM EST |
| 83.00 | 0.01 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/18/2025 9:58:55 AM EST |
| 84.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:58:55 AM EST |
| 85.00 | 0.02 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:58:55 AM EST |
| 86.00 | 0.03 | 0.07 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | -0.01 | 0.00 | -0.02 | 9/15/2025 | 9/18/2025 9:58:55 AM EST |
| 87.00 | 0.04 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | -0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 88.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 10 | 80 | 0.39 | -0.02 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 89.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 75 | 0.37 | -0.03 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 90.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 201 | 0.36 | -0.04 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 91.00 | 0.10 | 0.17 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.35 | -0.05 | 0.01 | -0.04 | 9/16/2025 | 9/18/2025 9:58:55 AM EST |
| 92.00 | 0.15 | 0.17 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.33 | -0.06 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 93.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.10 | -33.34% | 0.00 | 20 | 225 | 0.32 | -0.08 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 94.00 | 0.25 | 0.28 | 0.27 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.31 | -0.10 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 95.00 | 0.32 | 0.36 | 0.34 | 0.31 | -0.09 | -22.50% | 0.00 | 1 | 129 | 0.30 | -0.12 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 96.00 | 0.42 | 0.45 | 0.44 | 0.40 | -0.25 | -38.47% | 0.00 | 10 | 124 | 0.30 | -0.15 | 0.04 | -0.06 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 97.00 | 0.55 | 0.58 | 0.57 | 0.52 | -0.40 | -43.48% | 0.01 | 66 | 279 | 0.29 | -0.18 | 0.04 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 98.00 | 0.71 | 0.75 | 0.73 | 0.73 | -0.23 | -23.96% | 0.01 | 11 | 295 | 0.28 | -0.22 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 99.00 | 0.93 | 0.97 | 0.95 | 0.90 | -0.17 | -15.89% | 0.01 | 8 | 500 | 0.28 | -0.27 | 0.06 | -0.07 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 100.00 | 1.21 | 1.25 | 1.23 | 1.14 | -0.69 | -37.71% | 0.01 | 7 | 631 | 0.27 | -0.32 | 0.06 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 101.00 | 1.55 | 1.60 | 1.58 | 1.60 | -0.16 | -9.10% | 0.02 | 10 | 110 | 0.27 | -0.39 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 102.00 | 1.98 | 2.02 | 2.00 | 2.00 | -0.23 | -10.32% | 0.02 | 19 | 83 | 0.27 | -0.46 | 0.07 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 103.00 | 2.48 | 2.53 | 2.51 | 2.50 | -0.18 | -6.72% | 0.02 | 39 | 15 | 0.27 | -0.53 | 0.08 | -0.08 | 9/18/2025 | 9/18/2025 9:58:55 AM EST |
| 104.00 | 3.05 | 3.15 | 3.10 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.26 | -0.61 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 105.00 | 3.70 | 3.80 | 3.75 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.26 | -0.68 | 0.07 | -0.07 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 106.00 | 4.40 | 4.55 | 4.48 | 4.76 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | -0.74 | 0.06 | -0.06 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 107.00 | 5.20 | 5.30 | 5.25 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.79 | 0.05 | -0.06 | 9/15/2025 | 9/18/2025 9:58:55 AM EST |
| 108.00 | 6.05 | 6.15 | 6.10 | % | 0.06 | 0 | 0 | 0.26 | -0.83 | 0.05 | -0.05 | 9/18/2025 9:58:55 AM EST | |||
| 109.00 | 6.90 | 7.05 | 6.98 | % | 0.06 | 0 | 0 | 0.21 | -0.87 | 0.04 | -0.04 | 9/18/2025 9:58:55 AM EST | |||
| 110.00 | 7.80 | 8.00 | 7.90 | % | 0.07 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.03 | 9/18/2025 9:58:55 AM EST | |||
| 111.00 | 8.50 | 8.95 | 8.73 | % | 0.08 | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.03 | 9/18/2025 9:58:55 AM EST | |||
| 112.00 | 9.75 | 9.95 | 9.85 | % | 0.09 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.02 | 9/18/2025 9:58:55 AM EST | |||
| 113.00 | 10.60 | 11.10 | 10.85 | % | 0.10 | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.02 | 9/18/2025 9:58:55 AM EST | |||
| 115.00 | 12.65 | 13.25 | 12.95 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.41 | -0.98 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:55 AM EST |
| 120.00 | 17.60 | 17.95 | 17.78 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 125.00 | 21.60 | 23.90 | 22.75 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST | |||
| 130.00 | 26.20 | 29.40 | 27.80 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:55 AM EST |