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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.40 | 36.40 | 35.95 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 31.90 | 33.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 29.40 | 31.40 | 35.00 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 27.85 | 28.95 | 29.99 | 0.00 | 0.00% | 0 | 22 | 1.08 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 25.35 | 26.45 | 22.50 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 22.90 | 23.10 | 26.22 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 20.40 | 20.60 | 24.30 | 0.00 | 0.00% | 0 | 86 | 0.75 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 15.45 | 15.70 | 15.15 | -4.78 | -23.99% | 3 | 39 | 0.67 | 0.98 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 10.65 | 10.85 | 10.20 | -3.30 | -24.45% | 49 | 1,156 | 0.50 | 0.92 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 9.70 | 9.90 | % | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 8.80 | 8.95 | 8.85 | % | 1 | 0 | 0.46 | 0.89 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 62.50 | 8.35 | 8.50 | 8.57 | -3.83 | -30.89% | 3 | 5,204 | 0.45 | 0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 7.90 | 8.10 | % | 0 | 0 | 0.45 | 0.86 | 0.03 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 64.00 | 7.05 | 7.20 | 8.96 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.84 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 6.20 | 6.35 | 6.10 | -1.60 | -20.78% | 283 | 608 | 0.43 | 0.80 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 5.45 | 5.60 | 5.50 | -2.50 | -31.25% | 3 | 3 | 0.42 | 0.76 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 4.75 | 4.85 | 4.66 | -2.69 | -36.60% | 3 | 15 | 0.42 | 0.72 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 4.40 | 4.50 | 4.35 | -1.45 | -25.00% | 62 | 1,744 | 0.42 | 0.69 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 4.05 | 4.15 | 4.10 | -1.15 | -21.91% | 12 | 13 | 0.42 | 0.67 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 3.40 | 3.50 | 3.39 | -1.35 | -28.49% | 123 | 59 | 0.41 | 0.61 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.86 | 2.91 | 2.88 | -1.15 | -28.54% | 398 | 2,838 | 0.40 | 0.55 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 2.33 | 2.38 | 2.36 | -0.86 | -26.71% | 219 | 27 | 0.39 | 0.49 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 1.86 | 1.91 | 1.88 | -0.69 | -26.85% | 277 | 82 | 0.39 | 0.42 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 1.65 | 1.69 | 1.66 | -0.64 | -27.83% | 245 | 4,620 | 0.38 | 0.39 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 1.46 | 1.50 | 1.41 | -0.61 | -30.20% | 553 | 394 | 0.38 | 0.36 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 1.11 | 1.15 | 1.05 | -0.75 | -41.67% | 123 | 267 | 0.37 | 0.30 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.83 | 0.87 | 0.83 | -0.42 | -33.60% | 727 | 10,601 | 0.36 | 0.25 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.60 | 0.63 | 0.61 | -0.32 | -34.41% | 178 | 745 | 0.36 | 0.20 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 0.43 | 0.46 | 0.42 | -0.28 | -40.00% | 34 | 131 | 0.35 | 0.16 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 0.36 | 0.39 | 0.37 | -0.27 | -42.19% | 326 | 9,444 | 0.35 | 0.14 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 0.30 | 0.33 | 0.32 | -0.27 | -45.77% | 52 | 219 | 0.35 | 0.12 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 0.21 | 0.23 | 0.23 | -0.18 | -43.91% | 62 | 282 | 0.35 | 0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.15 | 0.17 | 0.16 | -0.10 | -38.47% | 90 | 16,057 | 0.35 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 0.11 | 0.12 | 0.12 | -0.09 | -42.86% | 123 | 11 | 0.35 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 0.08 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 0.07 | 0.08 | 0.07 | -0.04 | -36.37% | 16 | 5,117 | 0.36 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 0.06 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 0.04 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 74 | 17,251 | 0.38 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 8,677 | 0.40 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 4,721 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 185 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 6 | 3,814 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,154 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.01 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 141 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 50 | 81 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 1,170 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 1,144 | 0.66 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.08 | 0.10 | 0.09 | +0.01 | +12.50% | 7 | 9,007 | 0.56 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.23 | 0.25 | 0.26 | +0.10 | +62.50% | 2 | 1,830 | 0.48 | -0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.29 | 0.31 | 0.31 | % | 104 | 0 | 0.46 | -0.09 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 62.00 | 0.37 | 0.39 | 0.36 | % | 50 | 0 | 0.45 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 62.50 | 0.42 | 0.44 | 0.45 | +0.22 | +95.66% | 15 | 2,319 | 0.45 | -0.12 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.47 | 0.50 | 0.55 | +0.25 | +83.34% | 136 | 20 | 0.44 | -0.14 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.61 | 0.64 | 0.69 | +0.41 | +146.43% | 5 | 11 | 0.43 | -0.16 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.79 | 0.82 | 0.85 | +0.36 | +73.47% | 163 | 7,339 | 0.43 | -0.20 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 1.00 | 1.03 | 1.06 | +0.42 | +65.63% | 282 | 157 | 0.42 | -0.24 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 1.27 | 1.30 | 1.31 | +0.58 | +79.46% | 2,843 | 265 | 0.42 | -0.28 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 1.41 | 1.45 | 1.54 | +0.63 | +69.24% | 239 | 4,097 | 0.41 | -0.31 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 1.58 | 1.61 | 1.62 | +0.68 | +72.34% | 356 | 322 | 0.41 | -0.33 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 1.94 | 1.97 | 1.97 | +0.69 | +53.91% | 347 | 109 | 0.40 | -0.39 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.35 | 2.39 | 2.41 | +0.97 | +67.37% | 414 | 22,660 | 0.40 | -0.45 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 2.82 | 2.87 | 2.95 | +0.98 | +49.75% | 177 | 126 | 0.39 | -0.51 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 3.35 | 3.45 | 3.70 | +1.29 | +53.53% | 53 | 621 | 0.39 | -0.58 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 3.60 | 3.70 | 3.80 | +1.20 | +46.16% | 56 | 3,669 | 0.38 | -0.61 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 3.95 | 4.05 | 3.95 | +1.06 | +36.68% | 502 | 747 | 0.38 | -0.64 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 4.60 | 4.70 | 4.79 | +1.44 | +42.99% | 227 | 355 | 0.37 | -0.70 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 5.30 | 5.40 | 5.50 | +1.40 | +34.15% | 39 | 3,620 | 0.36 | -0.75 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 6.05 | 6.25 | 6.10 | +1.35 | +28.43% | 6 | 40 | 0.36 | -0.80 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 6.90 | 7.10 | 7.20 | +1.86 | +34.84% | 29 | 9 | 0.35 | -0.84 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 7.35 | 7.50 | 7.50 | +1.80 | +31.58% | 69 | 3,663 | 0.35 | -0.86 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 7.80 | 7.95 | 8.00 | +2.05 | +34.46% | 3 | 2 | 0.35 | -0.88 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 8.70 | 8.90 | 6.90 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.91 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 9.60 | 9.85 | 10.03 | +1.84 | +22.47% | 10 | 1,398 | 0.39 | -0.93 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 10.65 | 10.80 | 7.15 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.95 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 11.60 | 11.80 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.96 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 11.20 | 13.20 | 12.15 | +3.51 | +40.63% | 2 | 554 | 0.43 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 12.60 | 12.80 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 13.60 | 14.70 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.60 | 14.80 | 12.65 | 0.00 | 0.00% | 0 | 104 | 0.49 | -0.99 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 17.10 | 17.30 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 19.60 | 19.80 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 22.10 | 22.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 24.60 | 24.80 | 20.85 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 29.60 | 29.80 | 30.10 | +9.00 | +42.66% | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 34.60 | 34.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 39.60 | 39.80 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 44.55 | 44.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 49.55 | 49.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 54.55 | 54.80 | 52.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |