Options Chain for CITIGROUP INC COM NEW (C) - $81.34 as of 2/21/2025 3:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.40 | 35.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 29.35 | 30.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 24.60 | 25.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 19.40 | 20.05 | 19.24 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 14.35 | 15.85 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 67.00 | 12.65 | 13.10 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 68.00 | 11.65 | 12.85 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 69.00 | 10.70 | 11.10 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 70.00 | 9.50 | 10.10 | 13.74 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.95 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 71.00 | 8.65 | 9.90 | 10.15 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.94 | 0.02 | -0.04 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 72.00 | 7.45 | 8.20 | 8.20 | -1.65 | -16.76% | 48 | 25 | 0.34 | 0.92 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 73.00 | 6.80 | 8.00 | 7.40 | -1.25 | -14.46% | 18 | 40 | 0.34 | 0.89 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 74.00 | 5.75 | 6.30 | % | 0 | 0 | 0.26 | 0.87 | 0.04 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 75.00 | 5.10 | 5.40 | 5.25 | -1.70 | -24.46% | 2 | 50 | 0.33 | 0.83 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 76.00 | 4.25 | 4.55 | 4.45 | -4.00 | -47.34% | 1 | 3 | 0.31 | 0.79 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 77.00 | 3.45 | 3.60 | 3.66 | -1.96 | -34.88% | 3 | 60 | 0.29 | 0.74 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 78.00 | 2.60 | 3.35 | 2.82 | -1.05 | -27.14% | 24 | 49 | 0.29 | 0.67 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 79.00 | 2.13 | 2.24 | 2.31 | -3.16 | -57.77% | 6 | 56 | 0.28 | 0.59 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 1.43 | 1.67 | 1.68 | -0.78 | -31.71% | 281 | 293 | 0.28 | 0.49 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 81.00 | 1.00 | 1.21 | 1.20 | -0.74 | -38.15% | 457 | 3,907 | 0.27 | 0.39 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 82.00 | 0.61 | 1.23 | 0.85 | -0.53 | -38.41% | 172 | 289 | 0.27 | 0.30 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 83.00 | 0.34 | 0.76 | 0.56 | -0.52 | -48.15% | 124 | 1,031 | 0.27 | 0.22 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 84.00 | 0.34 | 0.37 | 0.36 | -0.36 | -50.00% | 535 | 1,908 | 0.26 | 0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 0.21 | 0.56 | 0.25 | -0.22 | -46.81% | 70 | 2,211 | 0.26 | 0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 86.00 | 0.13 | 0.35 | 0.15 | -0.16 | -51.62% | 35 | 274 | 0.26 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 87.00 | 0.08 | 0.10 | 0.11 | -0.07 | -38.89% | 8 | 2,376 | 0.27 | 0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 88.00 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 23 | 196 | 0.27 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 89.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 7 | 75 | 0.28 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 28 | 57 | 0.28 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 91.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 11 | 77 | 0.29 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 92.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 510 | 0.30 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 94.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 78 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.08 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 65.00 | 0.03 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.48 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 67.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 68.00 | 0.05 | 0.07 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 69.00 | 0.07 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.04 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 70.00 | 0.08 | 0.10 | 0.09 | +0.06 | +200.00% | 1 | 4 | 0.38 | -0.05 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 71.00 | 0.10 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.36 | -0.06 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 72.00 | 0.14 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.08 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 73.00 | 0.18 | 0.20 | 0.19 | +0.06 | +46.16% | 4 | 43 | 0.33 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 74.00 | 0.26 | 0.28 | 0.21 | +0.03 | +16.67% | 1 | 76 | 0.32 | -0.13 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 75.00 | 0.36 | 0.39 | 0.39 | +0.17 | +77.28% | 473 | 67 | 0.31 | -0.17 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 76.00 | 0.31 | 0.74 | 0.51 | +0.19 | +59.38% | 49 | 131 | 0.30 | -0.21 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 77.00 | 0.55 | 0.95 | 0.70 | +0.24 | +52.18% | 14 | 198 | 0.30 | -0.26 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 78.00 | 0.80 | 1.24 | 1.03 | +0.44 | +74.58% | 160 | 160 | 0.29 | -0.33 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 79.00 | 1.17 | 1.62 | 1.29 | +0.56 | +76.72% | 576 | 348 | 0.28 | -0.41 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 80.00 | 1.63 | 1.87 | 1.85 | +0.85 | +85.00% | 405 | 506 | 0.28 | -0.51 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 81.00 | 2.17 | 2.92 | 2.26 | +0.90 | +66.18% | 28 | 600 | 0.27 | -0.61 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 82.00 | 3.00 | 3.10 | 3.03 | +0.91 | +42.93% | 58 | 782 | 0.27 | -0.70 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 83.00 | 3.55 | 3.85 | 2.98 | +0.36 | +13.74% | 5 | 96 | 0.25 | -0.78 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 84.00 | 4.10 | 4.65 | 4.50 | +1.48 | +49.01% | 119 | 1,538 | 0.26 | -0.83 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 85.00 | 5.00 | 5.75 | 5.34 | +1.55 | +40.90% | 172 | 1,370 | 0.26 | -0.88 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 86.00 | 5.90 | 6.65 | 4.62 | -0.32 | -6.48% | 17 | 33 | 0.35 | -0.91 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 87.00 | 7.15 | 7.65 | 5.91 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.94 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 88.00 | 8.15 | 8.50 | 6.45 | -0.47 | -6.80% | 10 | 7 | 0.38 | -0.96 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 89.00 | 9.20 | 9.60 | 5.14 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 90.00 | 10.20 | 10.60 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 91.00 | 11.20 | 11.50 | 11.63 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 92.00 | 12.20 | 12.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 93.00 | 13.20 | 13.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 94.00 | 14.20 | 14.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 95.00 | 15.20 | 15.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 96.00 | 16.20 | 16.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |