Options Chain for CITIGROUP INC COM NEW (C) - $70.59 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.85 | 31.05 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 23.85 | 26.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 24.05 | 25.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 23.00 | 24.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 48.00 | 22.00 | 23.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 49.00 | 21.20 | 21.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 20.25 | 20.55 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 19.25 | 19.60 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 18.25 | 18.60 | 18.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 17.20 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 16.30 | 16.50 | 16.65 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 15.25 | 15.55 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 14.25 | 14.65 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 13.35 | 13.65 | 13.55 | -0.10 | -0.74% | 1 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 12.35 | 12.65 | 12.65 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 11.40 | 11.65 | 11.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 9.55 | 10.60 | 10.65 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.96 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 61.00 | 8.80 | 9.70 | 9.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 62.00 | 8.20 | 8.75 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 7.55 | 7.85 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 6.40 | 7.50 | 7.00 | +0.75 | +12.00% | 1 | 80 | 0.31 | 0.89 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 5.75 | 6.60 | 5.95 | +0.38 | +6.83% | 6 | 150 | 0.35 | 0.85 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 4.90 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 142 | 0.34 | 0.81 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 67.00 | 4.10 | 4.40 | 4.70 | +0.54 | +12.99% | 11 | 169 | 0.33 | 0.76 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 68.00 | 3.35 | 3.45 | 3.75 | +0.33 | +9.65% | 4 | 2,445 | 0.32 | 0.70 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 69.00 | 2.70 | 2.93 | 2.76 | +0.10 | +3.76% | 19 | 278 | 0.31 | 0.63 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.09 | 2.23 | 2.12 | -0.03 | -1.40% | 55 | 412 | 0.30 | 0.55 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 71.00 | 1.57 | 1.79 | 1.58 | 0.00 | 0.00% | 117 | 210 | 0.30 | 0.46 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.00 | 1.13 | 1.18 | 1.24 | +0.15 | +13.77% | 8 | 116 | 0.29 | 0.38 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 73.00 | 0.78 | 1.00 | 0.94 | +0.14 | +17.50% | 8 | 105 | 0.28 | 0.29 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 74.00 | 0.53 | 0.66 | 0.62 | +0.10 | +19.24% | 8 | 229 | 0.28 | 0.22 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.34 | 0.36 | 0.42 | +0.09 | +27.28% | 20 | 729 | 0.28 | 0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 76.00 | 0.22 | 0.24 | 0.28 | +0.06 | +27.28% | 28 | 103 | 0.28 | 0.11 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.00 | 0.15 | 0.16 | 0.15 | +0.04 | +36.37% | 30 | 98 | 0.28 | 0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 78.00 | 0.10 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 89 | 0.29 | 0.06 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 79.00 | 0.06 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 3 | 130 | 0.30 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 81.00 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 82.00 | 0.02 | 0.03 | % | 0 | 0 | 0.31 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 83.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 6 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 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 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 51.00 | 0.01 | 0.02 | 0.01 | -0.09 | -90.00% | 3 | 84 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 52.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 53.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 54.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.03 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 238 | 0.51 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 2 | 44 | 0.49 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 0.05 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.02 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 0.07 | 0.08 | 0.07 | -0.16 | -69.57% | 12 | 23 | 0.46 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 0.08 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 60 | 0.44 | -0.03 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.11 | 0.12 | 0.10 | -0.05 | -33.34% | 12 | 361 | 0.43 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 61.00 | 0.14 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 177 | 0.41 | -0.06 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 62.00 | 0.18 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.07 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 0.24 | 0.25 | 0.22 | -0.18 | -45.00% | 3 | 147 | 0.38 | -0.09 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 0.31 | 0.33 | 0.29 | -0.10 | -25.65% | 2 | 92 | 0.37 | -0.11 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.42 | 0.44 | 0.39 | -0.13 | -25.00% | 19 | 123 | 0.35 | -0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 0.56 | 0.58 | 0.50 | -0.15 | -23.08% | 19 | 539 | 0.34 | -0.19 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.00 | 0.71 | 0.78 | 0.67 | -0.22 | -24.72% | 4 | 153 | 0.33 | -0.24 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 68.00 | 0.81 | 1.02 | 1.00 | -0.13 | -11.51% | 56 | 83 | 0.32 | -0.30 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 69.00 | 1.13 | 1.34 | 1.13 | -0.31 | -21.53% | 51 | 28 | 0.31 | -0.37 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 1.53 | 1.73 | 1.58 | -0.27 | -14.60% | 14 | 208 | 0.31 | -0.45 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 71.00 | 2.00 | 2.21 | 2.12 | -0.18 | -7.83% | 19 | 33 | 0.30 | -0.54 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.00 | 2.55 | 2.78 | 2.71 | -0.08 | -2.87% | 33 | 30 | 0.29 | -0.62 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 73.00 | 3.35 | 3.45 | 5.28 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.71 | 0.08 | -0.05 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 74.00 | 4.10 | 4.20 | 4.33 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.78 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 4.90 | 5.50 | 4.55 | -0.65 | -12.50% | 3 | 38 | 0.29 | -0.84 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 76.00 | 5.80 | 6.65 | % | 0 | 0 | 0.41 | -0.89 | 0.04 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 77.00 | 6.70 | 6.95 | % | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 78.00 | 7.55 | 7.90 | 15.40 | 0.00 | 0.00% | 0 | 26 | 0.63 | -0.94 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 79.00 | 8.65 | 9.60 | 9.85 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.96 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 8.25 | 10.55 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 81.00 | 10.65 | 10.85 | 10.25 | % | 1 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 82.00 | 11.65 | 11.90 | 11.25 | % | 1 | 0 | 0.72 | -0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 83.00 | 12.55 | 12.85 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 13.80 | 14.90 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 19.65 | 19.85 | 30.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 24.20 | 24.90 | 35.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |