Options Chain for CITIGROUP INC COM NEW (C) - $71.85 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.35 | 26.35 | 36.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 20.25 | 20.50 | 20.11 | % | 1 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 55.00 | 15.25 | 15.50 | 14.95 | -2.65 | -15.06% | 1 | 13 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 13.25 | 13.50 | 12.95 | -2.75 | -17.52% | 13 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 12.30 | 12.50 | 11.95 | -4.50 | -27.36% | 5 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 11.30 | 11.50 | 10.95 | -3.85 | -26.02% | 2 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 10.30 | 10.50 | 14.20 | 0.00 | 0.00% | 0 | 81 | 0.64 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 9.30 | 9.55 | 10.98 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.99 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 8.30 | 8.55 | 8.55 | -4.37 | -33.83% | 25 | 40 | 0.53 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 7.35 | 7.55 | 9.55 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.97 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 6.40 | 6.60 | 6.39 | -1.71 | -21.12% | 38 | 18 | 0.42 | 0.95 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 5.45 | 5.65 | 5.35 | -3.85 | -41.85% | 42 | 34 | 0.44 | 0.92 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 4.55 | 4.70 | 4.50 | -1.70 | -27.42% | 2 | 33 | 0.43 | 0.87 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 3.70 | 3.85 | 3.80 | -1.80 | -32.15% | 15 | 52 | 0.41 | 0.82 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 2.96 | 3.05 | 2.81 | -1.81 | -39.18% | 97 | 193 | 0.40 | 0.74 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 2.24 | 2.29 | 2.17 | -1.63 | -42.90% | 42 | 1,193 | 0.39 | 0.65 | 0.10 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.62 | 1.66 | 1.62 | -1.15 | -41.52% | 1,859 | 366 | 0.38 | 0.55 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 1.10 | 1.13 | 1.09 | -1.17 | -51.77% | 1,706 | 313 | 0.36 | 0.44 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 0.69 | 0.71 | 0.68 | -0.70 | -50.73% | 2,017 | 1,075 | 0.35 | 0.32 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 0.39 | 0.41 | 0.39 | -0.52 | -57.15% | 929 | 2,558 | 0.33 | 0.22 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 0.20 | 0.22 | 0.21 | -0.35 | -62.50% | 715 | 2,301 | 0.32 | 0.13 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 0.11 | 0.11 | -0.30 | -73.18% | 547 | 3,981 | 0.32 | 0.08 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.05 | 0.06 | 0.04 | -0.12 | -75.00% | 43 | 1,229 | 0.32 | 0.04 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 69 | 1,349 | 0.32 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 89 | 1,453 | 0.33 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 20 | 1,359 | 0.35 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 770 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 190 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 184 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 151 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 147 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.01 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 60 | 385 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 92.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 93.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 94.00 | 0.00 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:54 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 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 56 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,435 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 256 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 156 | 273 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 29 | 243 | 0.49 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 7 | 11 | 0.48 | -0.01 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 91 | 130 | 0.46 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 188 | 215 | 0.44 | -0.03 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 28 | 36 | 0.43 | -0.05 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.14 | 0.16 | 0.17 | +0.09 | +112.50% | 488 | 1,193 | 0.42 | -0.08 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.24 | 0.25 | 0.27 | +0.15 | +125.00% | 52 | 96 | 0.41 | -0.13 | 0.05 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.38 | 0.40 | 0.39 | +0.22 | +129.42% | 440 | 170 | 0.40 | -0.18 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 0.58 | 0.61 | 0.62 | +0.38 | +158.34% | 858 | 128 | 0.39 | -0.26 | 0.09 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 0.86 | 0.89 | 0.87 | +0.42 | +93.34% | 2,196 | 329 | 0.38 | -0.35 | 0.10 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.23 | 1.27 | 1.31 | +0.68 | +107.94% | 3,697 | 755 | 0.37 | -0.45 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 1.71 | 1.74 | 1.77 | +0.78 | +78.79% | 2,675 | 503 | 0.35 | -0.56 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 2.30 | 2.34 | 2.37 | +0.97 | +69.29% | 333 | 3,239 | 0.34 | -0.68 | 0.11 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 2.98 | 3.05 | 3.00 | +1.05 | +53.85% | 389 | 2,077 | 0.33 | -0.78 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 3.75 | 3.90 | 3.94 | +1.39 | +54.51% | 250 | 988 | 0.31 | -0.87 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 4.65 | 4.90 | 4.85 | +1.65 | +51.57% | 60 | 684 | 0.32 | -0.92 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 5.60 | 5.85 | 5.95 | +1.80 | +43.38% | 85 | 478 | 0.41 | -0.96 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 6.60 | 6.80 | 6.91 | +2.01 | +41.02% | 16 | 288 | 0.46 | -0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 7.55 | 7.80 | 7.83 | +2.03 | +35.00% | 14 | 10 | 0.46 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 8.55 | 8.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 9.60 | 9.80 | 9.95 | +2.19 | +28.23% | 2 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 10.55 | 10.80 | 8.77 | 0.00 | 0.00% | 0 | 8 | 0.59 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 11.55 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 12.55 | 12.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 13.55 | 13.80 | 13.87 | +2.47 | +21.67% | 4 | 5 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.55 | 14.80 | 14.75 | +2.05 | +16.15% | 3 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 15.55 | 15.80 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 87.00 | 16.55 | 16.80 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 17.55 | 17.80 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 89.00 | 18.55 | 18.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 19.55 | 19.80 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 20.55 | 20.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 92.00 | 21.55 | 21.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 93.00 | 22.55 | 22.80 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 94.00 | 23.55 | 23.80 | 21.93 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 24.60 | 24.80 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 25.60 | 25.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |