Options Chain for CITIGROUP INC COM NEW (C) - $58.13 as of 4/7/2025 10:03:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.15 | 14.70 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.88 | 0.02 | -0.09 | 4/2/2025 | 4/7/2025 9:58:57 AM EST |
| 46.00 | 13.00 | 13.70 | % | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.09 | 4/7/2025 9:58:57 AM EST | |||
| 47.00 | 11.90 | 12.95 | % | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.10 | 4/7/2025 9:58:57 AM EST | |||
| 48.00 | 11.50 | 12.00 | % | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.10 | 4/7/2025 9:58:57 AM EST | |||
| 49.00 | 10.55 | 11.40 | % | 0 | 0 | 0.91 | 0.80 | 0.03 | -0.11 | 4/7/2025 9:58:57 AM EST | |||
| 50.00 | 9.90 | 10.25 | 10.00 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.78 | 0.03 | -0.11 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 51.00 | 9.10 | 9.25 | % | 0 | 0 | 0.87 | 0.75 | 0.03 | -0.11 | 4/7/2025 9:58:57 AM EST | |||
| 52.00 | 8.35 | 8.50 | 8.00 | +0.05 | +0.63% | 7 | 3 | 0.85 | 0.72 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 53.00 | 7.55 | 7.75 | 8.40 | % | 3 | 0 | 0.84 | 0.69 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST | |
| 54.00 | 6.85 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.66 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 55.00 | 6.10 | 6.30 | 5.50 | -0.15 | -2.66% | 4 | 9 | 0.80 | 0.62 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 56.00 | 5.45 | 5.60 | 6.90 | % | 13 | 0 | 0.78 | 0.59 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST | |
| 57.00 | 4.80 | 4.95 | 4.40 | -0.10 | -2.23% | 31 | 49 | 0.77 | 0.55 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 58.00 | 4.20 | 4.40 | 4.15 | +0.14 | +3.50% | 36 | 31 | 0.75 | 0.51 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 59.00 | 3.65 | 3.80 | 3.25 | -0.30 | -8.46% | 20 | 85 | 0.74 | 0.47 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 60.00 | 3.15 | 3.30 | 2.62 | -0.20 | -7.10% | 12 | 54 | 0.72 | 0.43 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 61.00 | 2.67 | 2.78 | 3.26 | +0.81 | +33.07% | 18 | 108 | 0.71 | 0.39 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 62.00 | 2.24 | 2.36 | 2.25 | +0.01 | +0.45% | 7 | 149 | 0.70 | 0.35 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 63.00 | 1.85 | 1.97 | 2.59 | +0.89 | +52.36% | 10 | 631 | 0.69 | 0.31 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 64.00 | 1.53 | 1.63 | 1.09 | -0.33 | -23.24% | 4 | 527 | 0.68 | 0.27 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 65.00 | 1.23 | 1.35 | 1.15 | -0.02 | -1.71% | 103 | 144 | 0.66 | 0.23 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 66.00 | 0.99 | 1.09 | 0.81 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.20 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 67.00 | 0.78 | 0.88 | 0.72 | 0.00 | 0.00% | 9 | 49 | 0.65 | 0.17 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 68.00 | 0.63 | 0.71 | 0.55 | 0.00 | 0.00% | 0 | 66 | 0.64 | 0.15 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 69.00 | 0.49 | 0.57 | 0.43 | 0.00 | 0.00% | 0 | 198 | 0.64 | 0.12 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 70.00 | 0.37 | 0.43 | 0.41 | +0.05 | +13.89% | 602 | 625 | 0.63 | 0.11 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 71.00 | 0.28 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 66 | 0.63 | 0.09 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 72.00 | 0.22 | 0.27 | 0.25 | +0.05 | +25.00% | 10 | 1,781 | 0.63 | 0.07 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 73.00 | 0.16 | 0.22 | 0.29 | +0.13 | +81.25% | 16 | 1,419 | 0.63 | 0.06 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 74.00 | 0.13 | 0.17 | 0.15 | +0.04 | +36.37% | 2 | 239 | 0.63 | 0.05 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 75.00 | 0.09 | 0.14 | 0.31 | +0.20 | +181.82% | 7 | 262 | 0.63 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 76.00 | 0.06 | 0.11 | 0.12 | +0.03 | +33.34% | 1 | 6,135 | 0.63 | 0.04 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 77.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 207 | 0.64 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 78.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 128 | 0.64 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 79.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 277 | 0.65 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 80.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 12 | 628 | 0.64 | 0.02 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 81.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 83.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 9:58:57 AM EST |
| 84.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 9:58:57 AM EST |
| 85.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 85 | 0.82 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 90.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 9:58:57 AM EST |
| 95.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.60 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 292 | 1.02 | -0.12 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 46.00 | 0.69 | 0.78 | % | 0 | 0 | 1.00 | -0.14 | 0.02 | -0.09 | 4/7/2025 9:58:57 AM EST | |||
| 47.00 | 0.80 | 0.89 | % | 0 | 0 | 0.97 | -0.16 | 0.02 | -0.10 | 4/7/2025 9:58:57 AM EST | |||
| 48.00 | 0.92 | 1.01 | % | 0 | 0 | 0.95 | -0.18 | 0.02 | -0.10 | 4/7/2025 9:58:57 AM EST | |||
| 49.00 | 1.05 | 1.15 | % | 0 | 0 | 0.93 | -0.20 | 0.03 | -0.11 | 4/7/2025 9:58:57 AM EST | |||
| 50.00 | 1.21 | 1.32 | 1.48 | +0.37 | +33.34% | 145 | 850 | 0.91 | -0.22 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 51.00 | 1.39 | 1.50 | 2.18 | % | 50 | 0 | 0.89 | -0.25 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 9:58:57 AM EST | |
| 52.00 | 1.59 | 1.71 | 2.24 | +0.56 | +33.34% | 1 | 4 | 0.87 | -0.28 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 53.00 | 2.17 | 2.18 | 1.64 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.31 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 54.00 | 2.09 | 2.20 | 2.51 | +0.01 | +0.40% | 2 | 3 | 0.84 | -0.34 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 55.00 | 2.38 | 2.49 | 2.18 | 0.00 | 0.00% | 0 | 138 | 0.82 | -0.38 | 0.04 | -0.12 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 56.00 | 2.70 | 2.82 | 3.45 | +1.10 | +46.81% | 18 | 15 | 0.80 | -0.41 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 57.00 | 3.05 | 3.20 | 2.23 | -0.82 | -26.89% | 7 | 107 | 0.78 | -0.45 | 0.04 | -0.12 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 58.00 | 3.45 | 3.60 | 3.92 | +0.62 | +18.79% | 2 | 42 | 0.77 | -0.49 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 59.00 | 3.85 | 4.05 | 3.66 | 0.00 | 0.00% | 0 | 124 | 0.76 | -0.53 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 60.00 | 4.35 | 4.50 | 4.62 | +0.52 | +12.69% | 4 | 211 | 0.74 | -0.57 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 61.00 | 4.90 | 5.10 | 5.47 | +0.37 | +7.26% | 12 | 91 | 0.73 | -0.61 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 62.00 | 5.45 | 5.65 | 7.85 | +2.70 | +52.43% | 15 | 38 | 0.72 | -0.65 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 63.00 | 6.05 | 6.25 | 8.25 | +2.09 | +33.93% | 1 | 188 | 0.71 | -0.69 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 64.00 | 6.75 | 6.95 | 6.70 | 0.00 | 0.00% | 0 | 95 | 0.70 | -0.73 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 65.00 | 7.45 | 7.65 | 8.70 | +0.90 | +11.54% | 11 | 225 | 0.69 | -0.77 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 66.00 | 8.20 | 8.40 | 8.82 | 0.00 | 0.00% | 0 | 296 | 0.67 | -0.80 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 67.00 | 8.90 | 9.35 | 10.19 | 0.00 | 0.00% | 0 | 168 | 0.66 | -0.83 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 68.00 | 9.75 | 10.10 | 10.15 | 0.00 | 0.00% | 0 | 124 | 0.72 | -0.85 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 69.00 | 10.60 | 11.05 | 11.05 | 0.00 | 0.00% | 0 | 70 | 0.67 | -0.88 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 70.00 | 11.55 | 12.25 | 11.69 | 0.00 | 0.00% | 0 | 79 | 0.66 | -0.89 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 71.00 | 12.05 | 13.50 | 13.47 | 0.00 | 0.00% | 0 | 69 | 1.01 | -0.91 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 72.00 | 13.00 | 14.20 | 14.95 | +1.05 | +7.56% | 1 | 109 | 1.02 | -0.93 | 0.01 | -0.03 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 73.00 | 14.20 | 15.50 | 14.43 | 0.00 | 0.00% | 0 | 145 | 1.02 | -0.94 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 74.00 | 15.20 | 15.75 | 16.00 | +0.75 | +4.92% | 6 | 150 | 1.06 | -0.95 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 75.00 | 15.90 | 17.00 | 17.31 | 0.00 | 0.00% | 0 | 80 | 1.06 | -0.96 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 9:58:57 AM EST |
| 76.00 | 17.10 | 19.25 | 18.82 | +6.39 | +51.41% | 2 | 7 | 1.20 | -0.96 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 9:58:57 AM EST |
| 77.00 | 17.95 | 19.90 | 12.56 | 0.00 | 0.00% | 0 | 21 | 1.25 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 9:58:57 AM EST |
| 78.00 | 19.00 | 21.15 | 14.67 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 9:58:57 AM EST |
| 79.00 | 19.95 | 22.25 | 15.45 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 4/3/2025 | 4/7/2025 9:58:57 AM EST |
| 80.00 | 20.90 | 23.25 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 4/7/2025 9:58:57 AM EST |
| 81.00 | 21.85 | 24.40 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 4/7/2025 9:58:57 AM EST | |||
| 82.00 | 22.90 | 25.40 | 11.03 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 4/2/2025 | 4/7/2025 9:58:57 AM EST |
| 83.00 | 24.10 | 26.35 | 12.78 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 4/7/2025 9:58:57 AM EST |
| 84.00 | 24.75 | 27.40 | 13.84 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 9:58:57 AM EST |
| 85.00 | 25.75 | 28.40 | 11.35 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 9:58:57 AM EST |
| 90.00 | 30.85 | 33.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:58:57 AM EST | |||
| 95.00 | 35.90 | 38.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:58:57 AM EST |