Options Chain for CITIGROUP INC COM NEW (C) - $100.79 as of 11/7/2025 7:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 68.75 | 72.90 | 70.83 | 71.55 | 0.00 | 0.00% | 2.36 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 32.50 | 66.30 | 70.30 | 68.30 | 31.12 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/7/2025 3:59:52 PM EST |
| 35.00 | 63.80 | 67.95 | 65.88 | % | 1.88 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 37.50 | 61.35 | 64.95 | 63.15 | % | 1.68 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 40.00 | 58.85 | 62.75 | 60.80 | 58.90 | -1.77 | -2.92% | 1.52 | 4 | 19 | 2.07 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 42.50 | 56.35 | 60.50 | 58.43 | 58.05 | 0.00 | 0.00% | 1.37 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 45.00 | 53.90 | 57.30 | 55.60 | 55.85 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 47.50 | 51.40 | 55.50 | 53.45 | 53.45 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 50.00 | 48.90 | 52.10 | 50.50 | 50.80 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 52.50 | 47.20 | 49.50 | 48.35 | 47.99 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 55.00 | 44.70 | 47.30 | 46.00 | 45.75 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 57.50 | 42.00 | 44.70 | 43.35 | 42.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 60.00 | 38.95 | 42.15 | 40.55 | 41.50 | 0.00 | 0.00% | 0.68 | 0 | 126 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 62.50 | 36.55 | 40.65 | 38.60 | 38.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 65.00 | 34.80 | 37.25 | 36.03 | 34.25 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 67.50 | 31.60 | 34.45 | 33.03 | 32.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 70.00 | 30.00 | 31.95 | 30.98 | 28.75 | -2.65 | -8.44% | 0.44 | 10 | 689 | 0.81 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 72.50 | 27.25 | 29.70 | 28.48 | 28.79 | 0.00 | 0.00% | 0.39 | 0 | 274 | 0.80 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |
| 75.00 | 25.25 | 26.75 | 26.00 | 27.08 | 0.00 | 0.00% | 0.35 | 0 | 679 | 0.64 | 0.99 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 77.50 | 22.30 | 24.05 | 23.18 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 1,079 | 0.54 | 0.98 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 80.00 | 20.20 | 22.20 | 21.20 | 20.96 | -1.20 | -5.42% | 0.27 | 6 | 4,803 | 0.61 | 0.97 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 82.50 | 18.60 | 19.20 | 18.90 | 16.26 | -2.44 | -13.05% | 0.23 | 1 | 1,059 | 0.46 | 0.95 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 85.00 | 16.30 | 16.85 | 16.58 | 15.99 | -1.00 | -5.89% | 0.20 | 9 | 4,553 | 0.34 | 0.93 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 87.50 | 14.00 | 14.55 | 14.28 | 13.34 | -1.83 | -12.07% | 0.16 | 2 | 1,023 | 0.34 | 0.89 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 90.00 | 11.80 | 12.55 | 12.18 | 10.20 | -2.43 | -19.24% | 0.14 | 3 | 4,021 | 0.35 | 0.85 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 92.50 | 9.75 | 10.45 | 10.10 | 9.75 | -0.80 | -7.59% | 0.11 | 64 | 1,782 | 0.34 | 0.80 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 95.00 | 8.15 | 8.30 | 8.23 | 7.75 | -0.80 | -9.36% | 0.09 | 45 | 10,123 | 0.34 | 0.73 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 97.50 | 6.25 | 6.55 | 6.40 | 6.25 | -0.52 | -7.69% | 0.07 | 112 | 6,513 | 0.32 | 0.65 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 100.00 | 4.80 | 5.00 | 4.90 | 4.90 | -0.35 | -6.67% | 0.05 | 2,207 | 12,862 | 0.31 | 0.57 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 105.00 | 2.50 | 2.61 | 2.56 | 2.52 | -0.30 | -10.64% | 0.02 | 1,240 | 25,107 | 0.30 | 0.38 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 110.00 | 1.12 | 1.22 | 1.17 | 1.17 | -0.19 | -13.98% | 0.01 | 672 | 28,609 | 0.29 | 0.23 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 115.00 | 0.49 | 0.56 | 0.53 | 0.51 | -0.07 | -12.07% | 0.00 | 25,245 | 4,135 | 0.30 | 0.13 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 120.00 | 0.18 | 0.26 | 0.22 | 0.17 | -0.04 | -19.05% | 0.00 | 26 | 2,519 | 0.30 | 0.07 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 125.00 | 0.03 | 0.12 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 189 | 336 | 0.29 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.51 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 477 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.96 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 125 | 2.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.46 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 611 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 3,039 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,003 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/7/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 998 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 67.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 12 | 2,700 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 70.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 4,165 | 0.51 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.19 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 1,988 | 0.53 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 75.00 | 0.13 | 0.22 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 3,252 | 0.47 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 77.50 | 0.19 | 0.27 | 0.23 | 0.26 | +0.07 | +36.85% | 0.00 | 1 | 3,308 | 0.45 | -0.02 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 80.00 | 0.24 | 0.30 | 0.27 | 0.30 | +0.04 | +15.39% | 0.00 | 23 | 3,032 | 0.42 | -0.03 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 82.50 | 0.36 | 0.47 | 0.42 | 0.49 | +0.13 | +36.12% | 0.01 | 11 | 1,794 | 0.41 | -0.05 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 85.00 | 0.50 | 0.63 | 0.57 | 0.66 | +0.13 | +24.53% | 0.01 | 6 | 4,202 | 0.40 | -0.07 | 0.01 | -0.03 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 87.50 | 0.70 | 0.77 | 0.74 | 1.09 | +0.32 | +41.56% | 0.01 | 17 | 2,749 | 0.37 | -0.11 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 90.00 | 0.98 | 1.10 | 1.04 | 1.05 | -0.02 | -1.87% | 0.01 | 1,212 | 5,504 | 0.36 | -0.15 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 92.50 | 1.39 | 1.51 | 1.45 | 1.80 | +0.39 | +27.66% | 0.02 | 126 | 6,449 | 0.35 | -0.20 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 95.00 | 1.93 | 2.07 | 2.00 | 1.99 | +0.09 | +4.74% | 0.02 | 298 | 8,998 | 0.34 | -0.27 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 97.50 | 2.62 | 2.84 | 2.73 | 2.86 | +0.09 | +3.25% | 0.03 | 1,061 | 4,372 | 0.33 | -0.35 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 100.00 | 3.60 | 3.80 | 3.70 | 3.96 | +0.42 | +11.87% | 0.04 | 105 | 2,726 | 0.32 | -0.43 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 105.00 | 6.25 | 6.55 | 6.40 | 8.65 | +2.60 | +42.98% | 0.06 | 31 | 1,712 | 0.30 | -0.62 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 3:59:52 PM EST |
| 110.00 | 9.45 | 10.60 | 10.03 | 9.85 | 0.00 | 0.00% | 0.09 | 0 | 1,014 | 0.36 | -0.77 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 3:59:52 PM EST |
| 115.00 | 13.90 | 15.00 | 14.45 | 15.35 | 0.00 | 0.00% | 0.13 | 0 | 435 | 0.38 | -0.87 | 0.02 | -0.03 | 10/31/2025 | 11/7/2025 3:59:52 PM EST |
| 120.00 | 17.30 | 21.35 | 19.33 | 20.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 10/15/2025 | 11/7/2025 3:59:52 PM EST |
| 125.00 | 23.20 | 25.80 | 24.50 | 24.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 10/29/2025 | 11/7/2025 3:59:52 PM EST |
| 130.00 | 28.20 | 30.60 | 29.40 | 32.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 3:59:52 PM EST |
| 135.00 | 32.90 | 35.60 | 34.25 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:52 PM EST | |||
| 140.00 | 38.40 | 40.85 | 39.63 | 39.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:52 PM EST |