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 | 25.30 | 26.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 20.30 | 20.55 | 20.00 | % | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 55.00 | 15.35 | 15.60 | 19.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 13.35 | 13.60 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 12.40 | 12.60 | 12.45 | % | 1 | 0 | 0.58 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 59.00 | 11.40 | 11.65 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 10.45 | 10.65 | 15.05 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.96 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 9.45 | 9.70 | 11.95 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.95 | 0.02 | -0.03 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 8.50 | 8.75 | 11.90 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.93 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 7.55 | 7.80 | 7.25 | % | 4 | 0 | 0.42 | 0.91 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 64.00 | 6.65 | 6.80 | 9.95 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.89 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 5.75 | 5.95 | 5.60 | -3.65 | -39.46% | 2 | 1 | 0.41 | 0.86 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 4.95 | 5.05 | % | 0 | 0 | 0.39 | 0.82 | 0.05 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 67.00 | 4.15 | 4.25 | 7.55 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.77 | 0.06 | -0.06 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 3.40 | 3.50 | 3.15 | -3.95 | -55.64% | 5 | 284 | 0.37 | 0.70 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 2.77 | 2.83 | 2.72 | -1.13 | -29.36% | 19 | 298 | 0.37 | 0.63 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.17 | 2.22 | 2.13 | -1.17 | -35.46% | 80 | 321 | 0.36 | 0.55 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 1.65 | 1.69 | 1.56 | -1.08 | -40.91% | 126 | 293 | 0.35 | 0.46 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 1.20 | 1.24 | 1.18 | -0.79 | -40.11% | 79 | 323 | 0.34 | 0.38 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 0.84 | 0.87 | 0.83 | -0.71 | -46.11% | 42 | 408 | 0.33 | 0.30 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 0.56 | 0.59 | 0.52 | -0.51 | -49.52% | 20 | 564 | 0.32 | 0.22 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.35 | 0.38 | 0.33 | -0.41 | -55.41% | 392 | 893 | 0.32 | 0.16 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.22 | 0.24 | 0.20 | -0.28 | -58.34% | 48 | 287 | 0.31 | 0.11 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 0.13 | 0.15 | 0.14 | -0.17 | -54.84% | 196 | 365 | 0.31 | 0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 0.08 | 0.09 | 0.09 | -0.09 | -50.00% | 46 | 324 | 0.31 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 0.05 | 0.06 | 0.07 | -0.04 | -36.37% | 2 | 124 | 0.31 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 12 | 1,133 | 0.32 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 0.02 | 0.03 | 0.03 | -0.11 | -78.58% | 2 | 909 | 0.33 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 0.01 | 0.02 | 0.01 | -0.07 | -87.50% | 18 | 41 | 0.33 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 0.01 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.02 | 0.02 | -0.36 | -94.74% | 10 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 105 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.01 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 92.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 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 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 75 | 111 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 744 | 0.58 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 501 | 0.53 | -0.02 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.05 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.02 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.07 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.03 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.09 | 0.10 | 0.11 | +0.04 | +57.15% | 15 | 173 | 0.47 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.12 | 0.13 | 0.15 | +0.07 | +87.50% | 1 | 15 | 0.45 | -0.05 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.15 | 0.17 | 0.18 | +0.07 | +63.64% | 35 | 173 | 0.43 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.21 | 0.23 | 0.27 | +0.15 | +125.00% | 5 | 213 | 0.42 | -0.09 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.29 | 0.31 | 0.37 | +0.19 | +105.56% | 19 | 118 | 0.41 | -0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.39 | 0.42 | 0.45 | +0.23 | +104.55% | 63 | 232 | 0.40 | -0.14 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 0.55 | 0.57 | 0.61 | +0.35 | +134.62% | 58 | 96 | 0.39 | -0.18 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 0.75 | 0.78 | 0.79 | +0.39 | +97.50% | 17 | 183 | 0.38 | -0.23 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 1.00 | 1.04 | 1.02 | +0.51 | +100.00% | 80 | 453 | 0.37 | -0.30 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 1.33 | 1.37 | 1.37 | +0.63 | +85.14% | 69 | 572 | 0.36 | -0.37 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 1.72 | 1.77 | 1.75 | +0.70 | +66.67% | 229 | 565 | 0.36 | -0.45 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 2.20 | 2.24 | 2.22 | +1.00 | +81.97% | 109 | 207 | 0.35 | -0.54 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 2.74 | 2.80 | 2.78 | +1.08 | +63.53% | 93 | 3,067 | 0.34 | -0.62 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 3.35 | 3.45 | 3.63 | +1.52 | +72.04% | 57 | 636 | 0.33 | -0.70 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 4.10 | 4.20 | 4.39 | +1.61 | +57.92% | 13 | 328 | 0.32 | -0.78 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 4.85 | 5.05 | 5.03 | +1.58 | +45.80% | 5 | 232 | 0.32 | -0.84 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 4.90 | 5.90 | 6.05 | +2.05 | +51.25% | 3 | 27 | 0.30 | -0.89 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 6.65 | 6.90 | 6.69 | +2.76 | +70.23% | 9 | 15 | 0.32 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 7.60 | 7.85 | 8.15 | +2.25 | +38.14% | 25 | 57 | 0.38 | -0.95 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 8.55 | 8.80 | 8.99 | +2.22 | +32.80% | 1 | 22 | 0.41 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 9.55 | 9.80 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 10.55 | 10.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 11.55 | 11.80 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 12.55 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 13.60 | 13.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.55 | 14.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 86.00 | 15.55 | 15.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 87.00 | 16.55 | 16.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 88.00 | 17.55 | 17.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 89.00 | 18.55 | 18.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 18.70 | 19.80 | 21.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 20.55 | 20.80 | 20.64 | % | 1 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 92.00 | 21.55 | 21.80 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 24.55 | 24.80 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |