Options Chain for CITIGROUP INC COM NEW (C) - $81.67 as of 1/22/2025 9:51:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.40 | 43.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 35.50 | 38.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 30.40 | 33.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 25.85 | 27.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 21.55 | 22.15 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 61.00 | 20.50 | 21.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 62.00 | 18.85 | 20.50 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 63.00 | 18.25 | 19.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 64.00 | 17.65 | 18.05 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 16.65 | 17.10 | 12.50 | 0.00 | 0.00% | 0 | 75 | 0.58 | 1.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 15.40 | 16.15 | 15.63 | 0.00 | 0.00% | 0 | 82 | 0.58 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 14.15 | 15.20 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 13.00 | 14.35 | 10.69 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 12.70 | 13.20 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 10.90 | 12.15 | 9.68 | 0.00 | 0.00% | 0 | 95 | 0.47 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 9.90 | 11.90 | 7.89 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.96 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 72.00 | 9.75 | 10.25 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 8.40 | 9.15 | 9.09 | 0.00 | 0.00% | 0 | 60 | 0.19 | 0.92 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 7.55 | 8.50 | 7.96 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.90 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 6.25 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 159 | 0.27 | 0.87 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 76.00 | 5.60 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 164 | 0.25 | 0.84 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.00 | 4.60 | 5.85 | 5.14 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.80 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 78.00 | 4.40 | 4.70 | 4.35 | 0.00 | 0.00% | 0 | 167 | 0.23 | 0.75 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 3.55 | 4.15 | 3.64 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.69 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 2.92 | 3.25 | 3.03 | 0.00 | 0.00% | 0 | 115 | 0.21 | 0.62 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 2.33 | 2.61 | 2.44 | 0.00 | 0.00% | 0 | 65 | 0.22 | 0.55 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.00 | 1.97 | 2.09 | 2.00 | 0.00 | 0.00% | 0 | 173 | 0.21 | 0.48 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 1.53 | 1.84 | 1.69 | 0.00 | 0.00% | 0 | 52 | 0.22 | 0.41 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 84.00 | 1.18 | 1.49 | 1.07 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.90 | 1.01 | 0.92 | 0.00 | 0.00% | 0 | 162 | 0.22 | 0.28 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 0.68 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.22 | 0.23 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.50 | 0.61 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.19 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.38 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.15 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.28 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.12 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.22 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.10 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.17 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.02 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 61.00 | 0.03 | 0.09 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.09 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 0.04 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.12 | % | 0 | 0 | 0.36 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 66.00 | 0.06 | 0.13 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 0.07 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.02 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 0.08 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 0.10 | 0.17 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.03 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.14 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 0.14 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.28 | -0.04 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 72.00 | 0.01 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 0.23 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 73 | 0.26 | -0.08 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 0.29 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 93 | 0.25 | -0.10 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.38 | 0.48 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.13 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 76.00 | 0.51 | 0.61 | 0.58 | 0.00 | 0.00% | 0 | 84 | 0.23 | -0.16 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.00 | 0.66 | 0.78 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.23 | -0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 78.00 | 0.90 | 0.98 | 0.95 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.25 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 1.00 | 1.27 | 1.23 | 0.00 | 0.00% | 0 | 121 | 0.22 | -0.31 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 1.51 | 1.64 | 1.64 | 0.00 | 0.00% | 0 | 123 | 0.22 | -0.38 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 1.94 | 2.07 | 2.11 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.45 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.00 | 2.43 | 2.57 | 2.60 | 0.00 | 0.00% | 0 | 21 | 0.21 | -0.52 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 2.88 | 3.90 | % | 0 | 0 | 0.21 | -0.59 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 84.00 | 3.50 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 4.30 | 5.40 | % | 0 | 0 | 0.21 | -0.72 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 86.00 | 4.80 | 5.60 | % | 0 | 0 | 0.21 | -0.77 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 87.00 | 6.00 | 7.05 | % | 0 | 0 | 0.24 | -0.81 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 88.00 | 6.80 | 7.15 | % | 0 | 0 | 0.23 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 89.00 | 7.55 | 8.70 | % | 0 | 0 | 0.21 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 8.55 | 9.05 | % | 0 | 0 | 0.29 | -0.90 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 91.00 | 9.55 | 10.15 | % | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST |