Options Chain for CITIGROUP INC COM NEW (C) - $70.58 as of 3/7/2025 3:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.40 | 41.05 | 49.21 | 0.00 | 0.00% | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 32.50 | 36.90 | 38.55 | 39.15 | 0.00 | 0.00% | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 34.70 | 36.00 | 44.97 | 0.00 | 0.00% | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:55 PM EST |
| 37.50 | 32.20 | 33.50 | 31.60 | -9.85 | -23.77% | 21 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 29.85 | 31.00 | 29.05 | -1.90 | -6.14% | 1 | 21 | 1.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 42.50 | 27.55 | 29.10 | 28.20 | 0.00 | 0.00% | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 24.65 | 25.85 | 27.70 | 0.00 | 0.00% | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 47.50 | 22.15 | 23.30 | 34.03 | 0.00 | 0.00% | 0 | 88 | 1.46 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 19.70 | 20.80 | 20.40 | -2.75 | -11.88% | 3 | 40 | 0.90 | 0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 52.50 | 17.30 | 18.35 | 20.10 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.99 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 15.25 | 15.90 | 15.00 | -2.30 | -13.30% | 29 | 215 | 0.77 | 0.98 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 12.90 | 14.05 | 14.60 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.96 | 0.01 | -0.03 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 9.85 | 11.85 | 8.75 | -3.17 | -26.60% | 14 | 368 | 0.59 | 0.94 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 7.60 | 9.10 | 7.30 | -1.10 | -13.10% | 35 | 4,948 | 0.35 | 0.90 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 5.55 | 7.00 | 5.80 | -0.35 | -5.70% | 21 | 4,077 | 0.43 | 0.84 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 67.50 | 3.50 | 4.55 | 4.00 | -0.22 | -5.22% | 72 | 12,578 | 0.41 | 0.73 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 69.00 | 2.91 | 3.05 | 2.96 | -0.59 | -16.62% | 854 | 118 | 0.38 | 0.64 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 2.30 | 2.34 | 2.37 | -0.23 | -8.85% | 589 | 7,478 | 0.37 | 0.56 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 71.00 | 1.77 | 1.81 | 1.85 | -0.17 | -8.42% | 734 | 1,274 | 0.36 | 0.48 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 72.00 | 1.32 | 1.36 | 1.38 | -0.12 | -8.00% | 1,263 | 486 | 0.36 | 0.40 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 72.50 | 1.13 | 1.16 | 1.11 | -0.26 | -18.98% | 198 | 10,927 | 0.35 | 0.36 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 73.00 | 0.96 | 0.99 | 1.05 | -0.14 | -11.77% | 193 | 2,697 | 0.35 | 0.32 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 74.00 | 0.68 | 0.70 | 0.75 | -0.15 | -16.67% | 94 | 1,330 | 0.35 | 0.25 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 0.43 | 0.49 | 0.53 | -0.09 | -14.52% | 384 | 8,761 | 0.34 | 0.19 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 76.00 | 0.32 | 0.34 | 0.32 | -0.14 | -30.44% | 183 | 1,840 | 0.34 | 0.14 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 77.00 | 0.21 | 0.23 | 0.24 | -0.10 | -29.42% | 4,242 | 6,339 | 0.34 | 0.10 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 77.50 | 0.17 | 0.19 | 0.13 | -0.15 | -53.58% | 48 | 2,991 | 0.34 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 78.00 | 0.14 | 0.16 | 0.15 | -0.09 | -37.50% | 31 | 2,750 | 0.35 | 0.07 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 79.00 | 0.09 | 0.11 | 0.11 | -0.06 | -35.30% | 158 | 1,738 | 0.35 | 0.05 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 421 | 8,874 | 0.36 | 0.04 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 81.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 36 | 1,133 | 0.36 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 82.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 2 | 436 | 0.38 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 82.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 328 | 8,258 | 0.39 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 83.00 | 0.03 | 0.04 | 0.02 | -0.03 | -60.00% | 22 | 808 | 0.39 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 84.00 | 0.02 | 0.24 | 0.03 | -0.02 | -40.00% | 11 | 691 | 0.40 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 77 | 10,483 | 0.42 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 86.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 340 | 0.44 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 87.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 889 | 0.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.25 | 0.06 | +0.03 | +100.00% | 42 | 5,417 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.53 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 0.01 | 0.08 | 0.01 | -0.01 | -50.00% | 5 | 12,272 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 963 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7,488 | 0.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,425 | 0.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 667 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 90 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 880 | 1.46 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 624 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 85 | 225 | 1.08 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 1 | 2,696 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 47.50 | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 18 | 1,912 | 0.87 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 0.03 | 0.08 | 0.05 | -0.01 | -16.67% | 21 | 7,766 | 0.82 | -0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 52.50 | 0.04 | 0.06 | 0.06 | -0.02 | -25.00% | 104 | 2,529 | 0.72 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 0.07 | 0.09 | 0.14 | +0.02 | +16.67% | 321 | 12,201 | 0.65 | -0.02 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 0.11 | 0.13 | 0.14 | 0.00 | 0.00% | 6 | 11,977 | 0.60 | -0.04 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 0.17 | 0.19 | 0.17 | -0.11 | -39.29% | 294 | 12,694 | 0.53 | -0.06 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 0.28 | 0.29 | 0.32 | -0.07 | -17.95% | 119 | 12,427 | 0.48 | -0.10 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.48 | 0.50 | 0.47 | -0.23 | -32.86% | 598 | 15,725 | 0.43 | -0.16 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 67.50 | 0.91 | 0.98 | 0.88 | -0.36 | -29.04% | 534 | 8,795 | 0.39 | -0.27 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 69.00 | 1.28 | 1.41 | 1.29 | -0.39 | -23.22% | 226 | 2,878 | 0.37 | -0.36 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 1.72 | 1.76 | 1.82 | -0.22 | -10.79% | 309 | 10,831 | 0.36 | -0.44 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 71.00 | 2.11 | 2.33 | 2.32 | -0.35 | -13.11% | 193 | 1,086 | 0.36 | -0.52 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 72.00 | 2.74 | 2.80 | 2.77 | -0.16 | -5.47% | 30 | 294 | 0.35 | -0.60 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 72.50 | 3.05 | 3.15 | 3.05 | -0.35 | -10.30% | 51 | 8,771 | 0.35 | -0.64 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 73.00 | 3.35 | 3.45 | 3.50 | -0.20 | -5.41% | 40 | 3,762 | 0.34 | -0.68 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 74.00 | 3.95 | 4.70 | 4.15 | -0.10 | -2.36% | 55 | 1,293 | 0.39 | -0.75 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 4.80 | 5.70 | 4.97 | -0.03 | -0.60% | 48 | 8,807 | 0.43 | -0.81 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 76.00 | 5.60 | 6.60 | 5.60 | +0.08 | +1.45% | 9 | 553 | 0.46 | -0.86 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 77.00 | 6.40 | 7.50 | 7.40 | +0.44 | +6.33% | 69 | 891 | 0.45 | -0.90 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 77.50 | 6.10 | 7.50 | 7.11 | -0.19 | -2.61% | 37 | 6,346 | 0.26 | -0.91 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 78.00 | 6.55 | 8.05 | 8.33 | +0.63 | +8.19% | 4 | 405 | 0.39 | -0.93 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 79.00 | 7.85 | 9.20 | 9.15 | +0.45 | +5.18% | 10 | 458 | 0.42 | -0.95 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 9.35 | 9.70 | 10.10 | +0.50 | +5.21% | 87 | 3,793 | 0.46 | -0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 81.00 | 10.30 | 10.85 | 8.40 | 0.00 | 0.00% | 0 | 297 | 0.46 | -0.97 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 82.00 | 11.30 | 12.30 | 11.60 | +0.90 | +8.42% | 600 | 735 | 0.65 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 82.50 | 11.35 | 12.95 | 12.26 | +0.71 | +6.15% | 214 | 318 | 0.51 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 83.00 | 12.30 | 13.35 | 13.20 | +0.67 | +5.35% | 66 | 2 | 0.72 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 84.00 | 13.25 | 14.75 | 11.26 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 14.30 | 15.00 | 14.60 | 0.00 | 0.00% | 150 | 231 | 0.71 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 86.00 | 15.25 | 16.40 | 13.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 87.00 | 15.50 | 16.65 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 87.50 | 15.95 | 17.15 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 88.00 | 16.10 | 17.65 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 89.00 | 17.80 | 19.25 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 18.45 | 19.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 91.00 | 20.25 | 21.40 | 22.60 | +3.10 | +15.90% | 2 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 92.00 | 21.25 | 21.65 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 92.50 | 21.35 | 22.90 | 23.50 | +8.55 | +57.20% | 2 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 93.00 | 21.05 | 22.60 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 24.25 | 24.65 | 22.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 29.25 | 30.40 | 20.85 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 34.20 | 35.40 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:55 PM EST |