Options Chain for CITIGROUP INC COM NEW (C) - $99.26 as of 10/30/2025 5:18:07 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 | 47.15 | 45.43 | % | 0.83 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 39.35 | 42.25 | 40.80 | % | 0.68 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 33.55 | 37.25 | 35.40 | 31.93 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.74 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:04 PM EST |
| 70.00 | 29.30 | 32.30 | 30.80 | % | 0.44 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 75.00 | 24.35 | 27.30 | 25.83 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:04 PM EST |
| 80.00 | 18.20 | 22.30 | 20.25 | % | 0.25 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 83.00 | 16.35 | 19.30 | 17.83 | % | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 84.00 | 15.35 | 18.20 | 16.78 | % | 0.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 85.00 | 14.35 | 17.20 | 15.78 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 86.00 | 13.35 | 16.20 | 14.78 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 87.00 | 12.35 | 14.70 | 13.53 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 88.00 | 11.35 | 12.50 | 11.93 | 12.50 | +2.61 | +26.39% | 0.14 | 17 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 10.35 | 12.55 | 11.45 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 90.00 | 10.00 | 10.50 | 10.25 | 10.93 | +1.35 | +14.10% | 0.11 | 2 | 99 | 0.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 8.95 | 9.50 | 9.23 | 9.55 | +1.15 | +13.69% | 0.10 | 25 | 85 | 0.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 7.95 | 8.50 | 8.23 | 7.75 | +0.55 | +7.64% | 0.09 | 15 | 74 | 0.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 6.90 | 7.50 | 7.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.51 | 0.99 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 5.95 | 6.55 | 6.25 | 7.10 | +0.30 | +4.42% | 0.07 | 5 | 207 | 0.47 | 0.94 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 5.05 | 5.60 | 5.33 | 5.10 | +0.60 | +13.34% | 0.06 | 91 | 207 | 0.43 | 0.89 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 4.15 | 4.70 | 4.43 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.40 | 0.82 | 0.07 | -0.05 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 3.40 | 3.80 | 3.60 | 2.84 | -0.32 | -10.13% | 0.04 | 45 | 431 | 0.31 | 0.75 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 2.76 | 3.05 | 2.91 | 2.85 | +0.24 | +9.20% | 0.03 | 32 | 1,397 | 0.32 | 0.67 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 2.27 | 2.41 | 2.34 | 2.30 | +0.25 | +12.20% | 0.02 | 44 | 408 | 0.33 | 0.59 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 100.00 | 1.76 | 1.89 | 1.83 | 1.82 | +0.32 | +21.34% | 0.02 | 310 | 1,654 | 0.33 | 0.50 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 101.00 | 1.30 | 1.40 | 1.35 | 1.25 | +0.07 | +5.94% | 0.01 | 733 | 442 | 0.32 | 0.41 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 102.00 | 0.92 | 1.03 | 0.98 | 0.95 | +0.13 | +15.86% | 0.01 | 617 | 526 | 0.32 | 0.32 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 103.00 | 0.63 | 0.73 | 0.68 | 0.64 | -0.01 | -1.54% | 0.01 | 432 | 754 | 0.31 | 0.25 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 104.00 | 0.42 | 0.50 | 0.46 | 0.46 | +0.02 | +4.55% | 0.00 | 375 | 490 | 0.31 | 0.19 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 105.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.06 | -16.67% | 0.00 | 84 | 2,484 | 0.31 | 0.14 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 106.00 | 0.18 | 0.23 | 0.21 | 0.25 | +0.08 | +47.06% | 0.00 | 6 | 171 | 0.31 | 0.10 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 107.00 | 0.11 | 0.15 | 0.13 | 0.19 | +0.02 | +11.77% | 0.00 | 15 | 224 | 0.31 | 0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 108.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 31 | 400 | 0.31 | 0.05 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 109.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 245 | 0.33 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 147 | 0.33 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 111.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 185 | 0.32 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 112.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.82 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 113.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 114.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 116.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:04 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 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 130 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 83.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 38 | 101 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:04 PM EST |
| 85.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 63 | 903 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 86.00 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 39 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 87.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 59 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 88.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 108 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 89.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 434 | 106 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 90.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 9 | 186 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 91.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 2 | 867 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 92.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 48 | 270 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 93.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.16 | -41.03% | 0.00 | 144 | 282 | 0.35 | -0.01 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 94.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.13 | -28.89% | 0.00 | 21 | 1,460 | 0.35 | -0.06 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 95.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.30 | -40.55% | 0.00 | 101 | 621 | 0.33 | -0.11 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 96.00 | 0.58 | 0.68 | 0.63 | 0.64 | -0.27 | -29.67% | 0.01 | 500 | 431 | 0.33 | -0.18 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 97.00 | 0.83 | 0.93 | 0.88 | 0.88 | -0.46 | -34.33% | 0.01 | 926 | 613 | 0.33 | -0.25 | 0.08 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 98.00 | 1.11 | 1.27 | 1.19 | 1.17 | -0.53 | -31.18% | 0.01 | 63 | 436 | 0.32 | -0.33 | 0.08 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 99.00 | 1.51 | 1.66 | 1.59 | 1.61 | -0.55 | -25.47% | 0.02 | 1,271 | 259 | 0.32 | -0.41 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 100.00 | 1.97 | 2.16 | 2.07 | 2.10 | -0.63 | -23.08% | 0.02 | 88 | 749 | 0.32 | -0.50 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 101.00 | 2.52 | 2.69 | 2.61 | 2.67 | -0.39 | -12.75% | 0.03 | 54 | 316 | 0.31 | -0.59 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 102.00 | 3.05 | 3.35 | 3.20 | 3.35 | -0.10 | -2.90% | 0.03 | 10 | 113 | 0.30 | -0.68 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 103.00 | 3.70 | 4.10 | 3.90 | 3.28 | -0.07 | -2.09% | 0.04 | 99 | 416 | 0.29 | -0.75 | 0.07 | -0.08 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 104.00 | 4.50 | 5.05 | 4.78 | 4.91 | +0.86 | +21.24% | 0.05 | 3 | 86 | 0.29 | -0.81 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 4:00:04 PM EST |
| 105.00 | 5.35 | 5.85 | 5.60 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.36 | -0.86 | 0.05 | -0.06 | 10/28/2025 | 10/30/2025 4:00:04 PM EST |
| 106.00 | 6.20 | 6.85 | 6.53 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.90 | 0.04 | -0.05 | 10/29/2025 | 10/30/2025 4:00:04 PM EST |
| 107.00 | 7.15 | 7.80 | 7.48 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.47 | -0.93 | 0.03 | -0.04 | 10/14/2025 | 10/30/2025 4:00:04 PM EST |
| 108.00 | 8.10 | 8.75 | 8.43 | 12.38 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | -0.95 | 0.02 | -0.03 | 10/13/2025 | 10/30/2025 4:00:04 PM EST |
| 109.00 | 7.75 | 10.30 | 9.03 | 15.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.64 | -0.97 | 0.02 | -0.02 | 10/10/2025 | 10/30/2025 4:00:04 PM EST |
| 110.00 | 8.95 | 11.30 | 10.13 | 14.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | -0.98 | 0.01 | -0.01 | 10/9/2025 | 10/30/2025 4:00:04 PM EST |
| 111.00 | 9.95 | 12.25 | 11.10 | % | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:04 PM EST | |||
| 112.00 | 10.90 | 13.25 | 12.08 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 113.00 | 11.65 | 14.25 | 12.95 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 114.00 | 12.85 | 15.45 | 14.15 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.82 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:04 PM EST |
| 115.00 | 13.65 | 16.40 | 15.03 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 116.00 | 14.85 | 17.25 | 16.05 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 120.00 | 18.40 | 21.65 | 20.03 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 125.00 | 23.75 | 26.40 | 25.08 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST | |||
| 130.00 | 28.65 | 31.25 | 29.95 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:04 PM EST |