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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.15 | 25.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 19.60 | 21.15 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 15.15 | 16.05 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 57.00 | 13.15 | 14.30 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 58.00 | 11.95 | 13.25 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 59.00 | 11.15 | 12.15 | % | 0 | 0 | 0.35 | 0.92 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 10.45 | 11.60 | % | 0 | 0 | 0.35 | 0.91 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 61.00 | 9.65 | 10.65 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 62.00 | 8.80 | 9.75 | % | 0 | 0 | 0.41 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 63.00 | 7.75 | 8.80 | % | 0 | 0 | 0.38 | 0.84 | 0.03 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 64.00 | 7.45 | 7.60 | % | 0 | 0 | 0.39 | 0.81 | 0.03 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 6.25 | 6.80 | % | 0 | 0 | 0.34 | 0.78 | 0.04 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 66.00 | 5.40 | 6.25 | % | 0 | 0 | 0.36 | 0.74 | 0.04 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 67.00 | 5.25 | 5.35 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.70 | 0.04 | -0.05 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 4.55 | 4.65 | 3.85 | 0.00 | 0.00% | 0 | 84 | 0.37 | 0.65 | 0.05 | -0.05 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 3.90 | 4.00 | 6.20 | 0.00 | 0.00% | 0 | 293 | 0.36 | 0.60 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 3.35 | 3.45 | 3.26 | -2.04 | -38.50% | 1 | 476 | 0.36 | 0.55 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 2.83 | 2.90 | 2.82 | -2.04 | -41.98% | 30 | 95 | 0.35 | 0.50 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 2.35 | 2.41 | 2.24 | -2.16 | -49.10% | 3 | 26 | 0.34 | 0.45 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 1.92 | 1.98 | 2.02 | -0.73 | -26.55% | 7 | 94 | 0.34 | 0.39 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 1.54 | 1.60 | 1.62 | -1.07 | -39.78% | 18 | 29 | 0.33 | 0.34 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 1.22 | 1.27 | 1.14 | -0.56 | -32.95% | 10 | 59 | 0.33 | 0.29 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 0.95 | 1.00 | 0.91 | -0.50 | -35.47% | 10 | 39 | 0.32 | 0.24 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 0.73 | 0.77 | 0.69 | -0.42 | -37.84% | 6 | 72 | 0.32 | 0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 78.00 | 0.55 | 0.59 | 0.54 | -0.25 | -31.65% | 995 | 64 | 0.31 | 0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 79.00 | 0.42 | 0.45 | 0.42 | -0.23 | -35.39% | 1 | 67 | 0.31 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.31 | 0.35 | 0.31 | -0.15 | -32.61% | 1 | 26 | 0.31 | 0.11 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 81.00 | 0.23 | 0.26 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.09 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 0.18 | 0.20 | 0.18 | -0.10 | -35.72% | 3 | 41 | 0.31 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 0.13 | 0.16 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 84.00 | 0.10 | 0.13 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.08 | 0.10 | 0.08 | -0.04 | -33.34% | 1 | 6 | 0.32 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.01 | 0.03 | % | 0 | 0 | 0.38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 0.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.08 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.17 | 0.19 | 0.20 | 0.00 | 0.00% | 6 | 6 | 0.48 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 57.00 | 0.23 | 0.26 | 0.27 | +0.02 | +8.00% | 31 | 1 | 0.45 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 58.00 | 0.28 | 0.31 | 0.32 | +0.12 | +60.00% | 2 | 0 | 0.44 | -0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 59.00 | 0.33 | 0.36 | 0.37 | +0.16 | +76.19% | 2 | 4 | 0.43 | -0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.40 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.09 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 61.00 | 0.49 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.11 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 62.00 | 0.60 | 0.64 | 0.51 | +0.13 | +34.22% | 1 | 7 | 0.40 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 63.00 | 0.74 | 0.78 | 0.44 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.16 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 64.00 | 0.91 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.19 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 1.11 | 1.16 | 1.15 | +0.46 | +66.67% | 8 | 21 | 0.38 | -0.22 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 66.00 | 1.35 | 1.40 | 1.51 | +0.66 | +77.65% | 4 | 9 | 0.38 | -0.26 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 67.00 | 1.63 | 1.69 | 1.68 | +0.57 | +51.36% | 43 | 25 | 0.37 | -0.30 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 68.00 | 1.96 | 2.01 | 2.10 | +0.95 | +82.61% | 3 | 20 | 0.36 | -0.35 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 69.00 | 2.33 | 2.39 | 2.31 | +1.03 | +80.47% | 5 | 31 | 0.36 | -0.40 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 2.75 | 2.81 | 2.86 | +1.07 | +59.78% | 35 | 47 | 0.35 | -0.45 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 71.00 | 3.20 | 3.30 | 3.35 | +1.05 | +45.66% | 1 | 2 | 0.35 | -0.50 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 72.00 | 3.70 | 3.85 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.55 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 73.00 | 4.30 | 4.40 | 4.25 | +0.80 | +23.19% | 9 | 15 | 0.34 | -0.61 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 74.00 | 4.90 | 5.05 | 4.67 | +1.75 | +59.94% | 1 | 12 | 0.33 | -0.66 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 4.80 | 5.75 | 6.00 | +2.09 | +53.46% | 2 | 12 | 0.27 | -0.71 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 76.00 | 6.30 | 6.50 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.76 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 77.00 | 6.65 | 7.30 | % | 0 | 0 | 0.27 | -0.80 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 78.00 | 7.50 | 8.10 | % | 0 | 0 | 0.26 | -0.84 | 0.04 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 79.00 | 8.25 | 9.00 | 9.15 | +2.04 | +28.70% | 5 | 12 | 0.23 | -0.87 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 9.35 | 10.35 | % | 0 | 0 | 0.31 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 81.00 | 10.65 | 11.15 | 14.22 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.91 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 82.00 | 11.45 | 12.05 | 9.40 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.93 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 83.00 | 12.05 | 13.20 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 84.00 | 13.25 | 14.05 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 14.00 | 15.15 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 19.35 | 20.00 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 24.10 | 25.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |