Options Chain for CITIGROUP INC COM NEW (C) - $120.42 as of 12/26/2025 7:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.90 | 62.25 | 60.58 | % | 1.01 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 65.00 | 54.05 | 57.10 | 55.58 | % | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 70.00 | 49.40 | 52.00 | 50.70 | 52.62 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 44.45 | 47.00 | 45.73 | 40.02 | 0.00 | 0.00% | 0.61 | 0 | 5 | 0.95 | 0.99 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 39.50 | 42.05 | 40.78 | 42.93 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.85 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 34.30 | 36.50 | 35.40 | 35.88 | -1.59 | -4.25% | 0.42 | 10 | 13 | 0.67 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 30.10 | 31.75 | 30.93 | 33.11 | 0.00 | 0.00% | 0.34 | 0 | 93 | 0.61 | 0.96 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 25.65 | 26.40 | 26.03 | 25.85 | -2.15 | -7.68% | 0.27 | 20 | 58 | 0.42 | 0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 20.80 | 21.60 | 21.20 | 22.92 | 0.00 | 0.00% | 0.21 | 0 | 123 | 0.37 | 0.90 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 16.20 | 16.90 | 16.55 | 16.44 | -1.93 | -10.51% | 0.16 | 3 | 150 | 0.33 | 0.85 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 110.00 | 11.90 | 12.60 | 12.25 | 12.45 | -1.98 | -13.73% | 0.11 | 77 | 945 | 0.31 | 0.78 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 8.15 | 8.65 | 8.40 | 8.15 | -1.43 | -14.93% | 0.07 | 68 | 1,535 | 0.29 | 0.68 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 5.35 | 5.50 | 5.43 | 5.44 | -0.91 | -14.34% | 0.05 | 2,819 | 15,644 | 0.28 | 0.53 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 3.10 | 3.25 | 3.18 | 3.15 | -0.75 | -19.24% | 0.03 | 147 | 1,909 | 0.27 | 0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 1.59 | 1.72 | 1.66 | 1.65 | -0.55 | -25.00% | 0.01 | 3,597 | 11,907 | 0.26 | 0.24 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 0.83 | 1.06 | 0.95 | 0.91 | -0.28 | -23.53% | 0.01 | 206 | 645 | 0.27 | 0.14 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.22 | -33.34% | 0.00 | 43 | 97 | 0.27 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 0.19 | 0.31 | 0.25 | 0.25 | -0.06 | -19.36% | 0.00 | 45 | 99 | 0.28 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 0.07 | 0.23 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 12 | 36 | 0.29 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.33 | -66.00% | 0.00 | 5 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 0.02 | 0.15 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 0.07 | 0.27 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.32 | 0.26 | 0.25 | +0.07 | +38.89% | 0.00 | 10 | 30 | 0.49 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 0.31 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.00 | 64 | 325 | 0.44 | -0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 0.29 | 0.48 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 54 | 269 | 0.38 | -0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 0.66 | 0.71 | 0.69 | 0.68 | +0.04 | +6.25% | 0.01 | 181 | 722 | 0.36 | -0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 1.04 | 1.09 | 1.07 | 1.06 | +0.09 | +9.28% | 0.01 | 77 | 2,051 | 0.33 | -0.15 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 110.00 | 1.71 | 1.83 | 1.77 | 1.79 | +0.15 | +9.15% | 0.02 | 221 | 3,350 | 0.31 | -0.22 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 2.93 | 3.10 | 3.02 | 3.05 | +0.33 | +12.14% | 0.03 | 161 | 1,519 | 0.29 | -0.32 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 4.85 | 5.05 | 4.95 | 4.95 | +0.40 | +8.80% | 0.04 | 235 | 1,545 | 0.28 | -0.47 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 7.60 | 7.80 | 7.70 | 7.70 | +0.50 | +6.95% | 0.06 | 274 | 737 | 0.27 | -0.63 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 10.75 | 11.75 | 11.25 | 11.45 | +1.70 | +17.44% | 0.09 | 40 | 75 | 0.26 | -0.76 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 15.20 | 16.00 | 15.60 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.03 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 19.75 | 20.55 | 20.15 | 18.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.27 | -0.91 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 24.45 | 25.35 | 24.90 | % | 0.17 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 150.00 | 28.25 | 30.75 | 29.50 | % | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 155.00 | 33.30 | 35.95 | 34.63 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 160.00 | 37.65 | 41.30 | 39.48 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 43.35 | 45.90 | 44.63 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |