Options Chain for CITIGROUP INC COM NEW (C) - $81.66 as of 1/22/2025 8:31:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.60 | 47.60 | 35.90 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 43.70 | 44.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 41.00 | 42.35 | 41.85 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 38.75 | 39.70 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 35.75 | 37.30 | 26.76 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.99 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 33.30 | 35.05 | 23.95 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 30.65 | 32.20 | 29.50 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.98 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 26.35 | 27.40 | 17.35 | 0.00 | 0.00% | 0 | 79 | 0.36 | 0.96 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 21.45 | 22.70 | 22.04 | 0.00 | 0.00% | 0 | 174 | 0.43 | 0.94 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 62.50 | 18.95 | 20.20 | 17.46 | 0.00 | 0.00% | 0 | 73 | 0.38 | 0.92 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 16.65 | 18.00 | 16.87 | 0.00 | 0.00% | 0 | 174 | 0.36 | 0.90 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.50 | 14.20 | 15.40 | 14.88 | 0.00 | 0.00% | 0 | 232 | 0.31 | 0.88 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 12.75 | 13.15 | 11.51 | 0.00 | 0.00% | 0 | 274 | 0.29 | 0.85 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 72.50 | 10.45 | 11.50 | 10.35 | 0.00 | 0.00% | 0 | 551 | 0.28 | 0.81 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 8.40 | 9.00 | 8.75 | 0.00 | 0.00% | 0 | 4,438 | 0.27 | 0.75 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.50 | 6.75 | 7.70 | 6.94 | 0.00 | 0.00% | 0 | 955 | 0.26 | 0.68 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 5.30 | 5.60 | 5.58 | 0.00 | 0.00% | 0 | 23,620 | 0.25 | 0.59 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 4.15 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 903 | 0.25 | 0.50 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 3.10 | 3.20 | 3.11 | 0.00 | 0.00% | 0 | 1,102 | 0.25 | 0.41 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 1.89 | 2.35 | 2.28 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.33 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 1.45 | 1.71 | 1.66 | 0.00 | 0.00% | 0 | 1,247 | 0.25 | 0.26 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.65 | 0.90 | 0.87 | 0.00 | 0.00% | 0 | 17 | 0.25 | 0.15 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.25 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 218 | 0.26 | 0.09 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 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 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 821 | 0.50 | -0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.13 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.01 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:51 PM EST |
| 50.00 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 163 | 0.45 | -0.02 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 55.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 232 | 0.39 | -0.04 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 60.00 | 0.28 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 1,058 | 0.35 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 62.50 | 0.37 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 507 | 0.33 | -0.08 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 65.00 | 0.49 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 3,981 | 0.31 | -0.10 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 67.50 | 0.68 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 2,416 | 0.30 | -0.12 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 70.00 | 0.76 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 5,500 | 0.28 | -0.15 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 72.50 | 1.35 | 1.41 | 1.38 | 0.00 | 0.00% | 0 | 1,126 | 0.27 | -0.19 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 1.70 | 2.17 | 1.97 | 0.00 | 0.00% | 0 | 695 | 0.26 | -0.25 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.50 | 2.44 | 2.70 | 2.73 | 0.00 | 0.00% | 0 | 393 | 0.26 | -0.32 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 3.55 | 3.70 | 3.68 | 0.00 | 0.00% | 0 | 354 | 0.25 | -0.41 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 4.75 | 4.85 | 4.85 | 0.00 | 0.00% | 0 | 227 | 0.25 | -0.50 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 5.20 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 275 | 0.24 | -0.59 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 7.60 | 8.45 | % | 0 | 0 | 0.25 | -0.67 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 90.00 | 9.60 | 10.50 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.74 | 0.03 | -0.02 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 13.50 | 14.25 | 24.35 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.85 | 0.02 | -0.01 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 18.30 | 19.05 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST |