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 | 35.40 | 35.65 | 41.80 | 0.00 | 0.00% | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 32.90 | 33.15 | 36.45 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 29.50 | 31.50 | 32.95 | 0.00 | 0.00% | 0 | 9 | 0.85 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 27.05 | 29.05 | 30.70 | 0.00 | 0.00% | 0 | 25 | 0.79 | 0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 24.55 | 26.55 | 24.30 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.99 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 23.00 | 23.25 | 21.85 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.98 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 20.55 | 20.80 | 19.40 | 0.00 | 0.00% | 0 | 148 | 0.35 | 0.97 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 15.65 | 15.95 | 19.54 | 0.00 | 0.00% | 0 | 170 | 0.50 | 0.92 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 11.00 | 11.25 | 11.10 | -3.21 | -22.44% | 35 | 256 | 0.42 | 0.86 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 8.85 | 9.00 | 10.65 | 0.00 | 0.00% | 0 | 262 | 0.39 | 0.81 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 6.85 | 7.05 | 7.10 | -1.40 | -16.48% | 5 | 466 | 0.37 | 0.74 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 5.10 | 5.20 | 4.80 | -1.48 | -23.57% | 62 | 676 | 0.36 | 0.65 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 3.60 | 3.70 | 3.60 | -0.90 | -20.00% | 115 | 1,906 | 0.34 | 0.53 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 2.39 | 2.44 | 2.36 | -0.84 | -26.25% | 263 | 12,090 | 0.33 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 1.45 | 1.50 | 1.45 | -0.47 | -24.48% | 5,688 | 8,899 | 0.32 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 0.83 | 0.86 | 0.82 | -0.31 | -27.44% | 102 | 6,867 | 0.31 | 0.20 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.45 | 0.48 | 0.45 | -0.23 | -33.83% | 179 | 14,665 | 0.30 | 0.12 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 0.24 | 0.26 | 0.26 | -0.10 | -27.78% | 10 | 3,522 | 0.30 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.13 | 0.15 | 0.13 | -0.05 | -27.78% | 33 | 6,087 | 0.30 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 4 | 6,361 | 0.31 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 2 | 3,761 | 0.32 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 73 | 0.34 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 72 | 2,883 | 0.35 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,293 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 331 | 0.62 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,458 | 0.58 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 72 | 0.55 | -0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.13 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 986 | 0.51 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.27 | 0.29 | 0.28 | +0.04 | +16.67% | 5,025 | 1,382 | 0.45 | -0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.64 | 0.66 | 0.65 | +0.16 | +32.66% | 5,043 | 1,917 | 0.40 | -0.14 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 62.50 | 0.99 | 1.02 | 1.05 | +0.33 | +45.84% | 3,244 | 7,540 | 0.38 | -0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 1.53 | 1.57 | 1.54 | +0.49 | +46.67% | 5,820 | 16,889 | 0.37 | -0.26 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.50 | 2.30 | 2.34 | 2.29 | +0.66 | +40.50% | 608 | 8,501 | 0.35 | -0.35 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 3.30 | 3.40 | 3.32 | +0.88 | +36.07% | 181 | 12,839 | 0.34 | -0.47 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.50 | 4.60 | 4.70 | 4.67 | +1.22 | +35.37% | 341 | 5,064 | 0.33 | -0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 6.20 | 6.40 | 6.45 | +1.41 | +27.98% | 21 | 2,516 | 0.32 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.50 | 8.10 | 8.25 | 8.11 | +1.31 | +19.27% | 186 | 1,250 | 0.30 | -0.80 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 10.20 | 10.35 | 10.35 | +1.56 | +17.75% | 9 | 1,968 | 0.28 | -0.88 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 82.50 | 12.45 | 12.75 | 12.49 | +2.86 | +29.70% | 2 | 1,230 | 0.27 | -0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.85 | 15.15 | 11.40 | 0.00 | 0.00% | 0 | 768 | 0.28 | -0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 17.30 | 17.55 | 13.77 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 19.75 | 20.05 | 15.90 | 0.00 | 0.00% | 0 | 55 | 0.35 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 22.20 | 22.50 | 21.40 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 24.70 | 25.00 | 24.05 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 29.65 | 29.95 | 28.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 33.75 | 35.75 | 37.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |