Options Chain for CITIGROUP INC COM NEW (C) - $68.43 as of 4/25/2025 8:20:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.25 | 29.10 | 27.37 | 0.00 | 0.00% | 0 | 9 | 2.85 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 22.35 | 24.15 | 18.28 | 0.00 | 0.00% | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 21.25 | 23.10 | 22.24 | % | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 47.00 | 20.25 | 22.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 48.00 | 19.20 | 21.05 | 14.00 | 0.00 | 0.00% | 0 | 58 | 1.81 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 18.50 | 20.15 | 15.10 | 0.00 | 0.00% | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 17.50 | 19.15 | 17.28 | 0.00 | 0.00% | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 16.65 | 18.15 | 8.50 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 15.50 | 17.05 | 16.10 | +3.50 | +27.78% | 5 | 69 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 14.50 | 16.15 | 15.05 | +5.30 | +54.36% | 4 | 37 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 13.55 | 14.80 | 14.05 | 0.00 | 0.00% | 0 | 60 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 12.55 | 14.15 | 13.00 | 0.00 | 0.00% | 0 | 87 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 11.55 | 13.15 | 7.10 | 0.00 | 0.00% | 0 | 36 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 57.00 | 10.55 | 12.15 | 11.00 | 0.00 | 0.00% | 0 | 50 | 0.86 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 9.50 | 11.05 | 5.40 | 0.00 | 0.00% | 0 | 86 | 0.79 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 59.00 | 8.55 | 10.20 | 8.96 | -0.17 | -1.87% | 1 | 143 | 0.77 | 0.99 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 8.10 | 9.15 | 8.25 | -0.13 | -1.56% | 2 | 290 | 0.70 | 0.98 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 61.00 | 6.60 | 8.20 | 7.50 | +0.40 | +5.64% | 18 | 64 | 0.66 | 0.96 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.00 | 5.60 | 7.15 | 6.63 | +0.48 | +7.81% | 5 | 146 | 0.59 | 0.95 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 63.00 | 5.55 | 6.25 | 5.50 | +0.15 | +2.81% | 31 | 290 | 0.43 | 0.92 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 64.00 | 4.10 | 4.95 | 4.71 | +0.06 | +1.29% | 8 | 357 | 0.49 | 0.89 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 2.95 | 4.10 | 3.70 | -0.10 | -2.64% | 252 | 1,560 | 0.40 | 0.84 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 66.00 | 2.94 | 3.05 | 2.88 | -0.04 | -1.37% | 623 | 1,220 | 0.39 | 0.77 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.00 | 2.20 | 2.25 | 2.25 | -0.02 | -0.89% | 669 | 824 | 0.36 | 0.68 | 0.11 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 68.00 | 1.55 | 1.59 | 1.62 | -0.07 | -4.15% | 1,102 | 1,264 | 0.35 | 0.57 | 0.12 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 69.00 | 1.01 | 1.05 | 1.06 | -0.10 | -8.63% | 714 | 949 | 0.34 | 0.45 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.62 | 0.65 | 0.65 | -0.07 | -9.73% | 1,783 | 4,390 | 0.32 | 0.32 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 71.00 | 0.35 | 0.37 | 0.37 | -0.07 | -15.91% | 141 | 493 | 0.32 | 0.22 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.00 | 0.18 | 0.20 | 0.20 | -0.05 | -20.00% | 4,561 | 330 | 0.32 | 0.14 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 73.00 | 0.10 | 0.11 | 0.12 | -0.02 | -14.29% | 137 | 522 | 0.32 | 0.09 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 74.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 5,584 | 145 | 0.32 | 0.05 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.03 | 0.04 | 0.02 | -0.02 | -50.00% | 100 | 246 | 0.34 | 0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 76.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 99 | 0.36 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.01 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 78.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 49 | 994 | 0.41 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 337 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 227 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 934 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,169 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 113 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 524 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 521 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 392 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 177 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 382 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 3 | 2,867 | 0.56 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 18 | 232 | 0.55 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 59.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 25 | 677 | 0.50 | -0.01 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 636 | 1,398 | 0.48 | -0.02 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 61.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 35 | 652 | 0.46 | -0.04 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.00 | 0.08 | 0.25 | 0.09 | -0.06 | -40.00% | 120 | 5,150 | 0.44 | -0.05 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 63.00 | 0.13 | 0.14 | 0.17 | -0.04 | -19.05% | 212 | 468 | 0.42 | -0.08 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 64.00 | 0.20 | 0.22 | 0.22 | -0.11 | -33.34% | 120 | 652 | 0.41 | -0.11 | 0.05 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.31 | 0.33 | 0.32 | -0.14 | -30.44% | 2,975 | 3,282 | 0.39 | -0.16 | 0.07 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 66.00 | 0.47 | 0.50 | 0.53 | -0.12 | -18.47% | 505 | 430 | 0.37 | -0.23 | 0.09 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.00 | 0.71 | 0.74 | 0.73 | -0.24 | -24.75% | 1,554 | 962 | 0.36 | -0.32 | 0.11 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 68.00 | 1.05 | 1.09 | 1.07 | -0.28 | -20.75% | 945 | 327 | 0.34 | -0.43 | 0.12 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 69.00 | 1.51 | 1.56 | 1.58 | -0.29 | -15.51% | 91 | 199 | 0.33 | -0.55 | 0.12 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 2.10 | 2.17 | 2.18 | -0.34 | -13.50% | 149 | 139 | 0.32 | -0.68 | 0.11 | -0.08 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 71.00 | 2.83 | 2.90 | 2.97 | -1.03 | -25.75% | 76 | 114 | 0.31 | -0.78 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.00 | 3.45 | 4.35 | 3.60 | -1.25 | -25.78% | 34 | 24 | 0.29 | -0.86 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 73.00 | 3.90 | 5.30 | 10.11 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.91 | 0.05 | -0.03 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 74.00 | 4.85 | 6.25 | 17.23 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.95 | 0.03 | -0.02 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 5.45 | 7.25 | 7.15 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.97 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 76.00 | 7.35 | 8.20 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
| 77.00 | 7.50 | 9.20 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 78.00 | 8.60 | 10.05 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 79.00 | 10.40 | 11.20 | 16.41 | 0.00 | 0.00% | 0 | 4 | 0.68 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 10.55 | 12.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 81.00 | 11.55 | 13.20 | 14.22 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 82.00 | 12.55 | 14.20 | 14.15 | 0.00 | 0.00% | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 83.00 | 13.55 | 15.20 | 19.05 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 84.00 | 14.50 | 16.20 | 15.39 | -0.76 | -4.71% | 2 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 15.50 | 17.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 20.50 | 22.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 26.10 | 27.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |