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 | 40.85 | 42.25 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 35.85 | 37.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 30.85 | 32.25 | 28.67 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 25.85 | 27.25 | 18.03 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 58.00 | 23.10 | 24.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 22.05 | 23.35 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 21.10 | 22.05 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 61.00 | 20.10 | 21.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 62.00 | 19.10 | 20.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 63.00 | 18.60 | 19.25 | 10.54 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 64.00 | 17.60 | 18.35 | 17.61 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 15.90 | 17.40 | 15.06 | 0.00 | 0.00% | 0 | 63 | 0.92 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 15.05 | 16.25 | 8.03 | 0.00 | 0.00% | 0 | 41 | 0.93 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 14.45 | 15.75 | 10.70 | 0.00 | 0.00% | 0 | 40 | 0.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 13.65 | 14.30 | 13.76 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 12.00 | 13.35 | 9.25 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 11.10 | 12.30 | 11.60 | 0.00 | 0.00% | 0 | 63 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 10.70 | 11.35 | 10.73 | 0.00 | 0.00% | 0 | 38 | 0.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 72.00 | 9.70 | 10.30 | 9.75 | 0.00 | 0.00% | 0 | 231 | 0.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 8.05 | 9.40 | 7.12 | 0.00 | 0.00% | 0 | 314 | 0.52 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 7.25 | 8.65 | 7.73 | 0.00 | 0.00% | 0 | 758 | 0.53 | 0.98 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 6.05 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 328 | 0.41 | 0.95 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 76.00 | 5.80 | 6.30 | 5.75 | 0.00 | 0.00% | 0 | 129 | 0.35 | 0.92 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.00 | 4.10 | 5.25 | 5.03 | 0.00 | 0.00% | 0 | 186 | 0.30 | 0.88 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 78.00 | 3.85 | 4.65 | 3.94 | 0.00 | 0.00% | 0 | 229 | 0.33 | 0.82 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 2.85 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 311 | 0.25 | 0.75 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 2.35 | 2.79 | 2.36 | 0.00 | 0.00% | 0 | 1,781 | 0.24 | 0.66 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 1.79 | 1.91 | 1.73 | 0.00 | 0.00% | 0 | 309 | 0.23 | 0.56 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.00 | 1.27 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 1,797 | 0.23 | 0.46 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 0.68 | 1.14 | 0.86 | 0.00 | 0.00% | 0 | 358 | 0.22 | 0.36 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 84.00 | 0.59 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 1,143 | 0.23 | 0.27 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 0.30 | 0.64 | 0.40 | 0.00 | 0.00% | 0 | 2,405 | 0.23 | 0.20 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 0.26 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 60 | 0.23 | 0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 0.19 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 0.13 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.08 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.04 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 0.07 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.03 | 0.01 | -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 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 5,500 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 2,500 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.14 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 0.24 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 66.00 | 0.02 | 0.05 | 0.59 | 0.00 | 0.00% | 0 | 45 | 0.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 67.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 536 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 68.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 114 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 69.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 189 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 71.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 115 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 72.00 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 73.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 272 | 0.30 | -0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 74.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 283 | 0.29 | -0.02 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.10 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 140 | 0.27 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 76.00 | 0.20 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 104 | 0.26 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.00 | 0.30 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 123 | 0.25 | -0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 78.00 | 0.45 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 280 | 0.24 | -0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 79.00 | 0.67 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 321 | 0.23 | -0.25 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.78 | 1.23 | 1.01 | 0.00 | 0.00% | 0 | 442 | 0.23 | -0.34 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 81.00 | 1.37 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 100 | 0.23 | -0.44 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.00 | 1.87 | 2.14 | 1.90 | 0.00 | 0.00% | 0 | 293 | 0.23 | -0.54 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 83.00 | 2.27 | 2.73 | 2.76 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.64 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 84.00 | 3.10 | 4.20 | % | 0 | 0 | 0.22 | -0.73 | 0.08 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 85.00 | 3.35 | 4.65 | 5.69 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.80 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 86.00 | 4.75 | 5.10 | 7.48 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.86 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 87.00 | 5.70 | 6.55 | 7.44 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.89 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 88.00 | 6.45 | 7.55 | 6.85 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.92 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 89.00 | 7.30 | 8.35 | 7.82 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.94 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 8.45 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 91.00 | 9.40 | 10.40 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |