Options Chain for CITIGROUP INC COM NEW (C) - $66.30 as of 4/23/2025 9:01:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.00 | 26.95 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 3:59:58 PM EST |
| 45.00 | 20.90 | 21.75 | 19.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/23/2025 3:59:58 PM EST |
| 50.00 | 15.65 | 16.85 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 51.00 | 14.65 | 15.80 | 13.26 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 52.00 | 13.65 | 14.80 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.95 | 0.01 | -0.01 | 4/11/2025 | 4/23/2025 3:59:58 PM EST |
| 53.00 | 12.70 | 14.00 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 54.00 | 11.75 | 13.00 | 10.85 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.93 | 0.02 | -0.01 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 55.00 | 11.45 | 12.10 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.91 | 0.02 | -0.02 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 56.00 | 9.90 | 11.15 | 8.74 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.89 | 0.02 | -0.02 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 57.00 | 9.30 | 9.90 | 10.20 | +2.24 | +28.15% | 18 | 2 | 0.54 | 0.87 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 58.00 | 8.25 | 9.30 | 9.55 | +3.66 | +62.14% | 28 | 34 | 0.42 | 0.85 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 59.00 | 7.75 | 8.45 | 5.65 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.82 | 0.03 | -0.03 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 60.00 | 6.30 | 7.30 | 5.25 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.79 | 0.03 | -0.03 | 4/17/2025 | 4/23/2025 3:59:58 PM EST |
| 61.00 | 6.00 | 6.95 | 6.53 | +2.58 | +65.32% | 53 | 24 | 0.42 | 0.76 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 62.00 | 5.30 | 5.75 | 7.00 | +3.55 | +102.90% | 2 | 8 | 0.38 | 0.72 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 63.00 | 4.85 | 5.00 | 5.55 | +1.70 | +44.16% | 16 | 101 | 0.39 | 0.67 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 64.00 | 4.15 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.63 | 0.05 | -0.04 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 65.00 | 3.55 | 3.70 | 4.10 | +1.44 | +54.14% | 12 | 24 | 0.37 | 0.58 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 66.00 | 3.00 | 3.10 | 3.55 | +1.36 | +62.10% | 6 | 852 | 0.36 | 0.52 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 67.00 | 2.46 | 2.57 | 2.58 | +0.85 | +49.14% | 131 | 2,159 | 0.35 | 0.47 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 68.00 | 2.02 | 2.12 | 2.96 | +1.60 | +117.65% | 2 | 18 | 0.35 | 0.41 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 69.00 | 1.61 | 1.71 | 2.04 | +0.94 | +85.46% | 3 | 20 | 0.34 | 0.36 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 70.00 | 1.26 | 1.36 | 1.36 | +0.53 | +63.86% | 55 | 136 | 0.33 | 0.31 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 71.00 | 0.96 | 1.07 | 1.63 | +1.15 | +239.59% | 1 | 6 | 0.33 | 0.26 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 72.00 | 0.74 | 0.83 | 0.80 | +0.27 | +50.95% | 9 | 32 | 0.32 | 0.21 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 73.00 | 0.55 | 0.63 | 0.61 | +0.26 | +74.29% | 48 | 13 | 0.32 | 0.17 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 74.00 | 0.40 | 0.48 | 0.45 | -0.02 | -4.26% | 4 | 1 | 0.32 | 0.14 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 75.00 | 0.29 | 0.37 | 0.36 | +0.18 | +100.00% | 30 | 12 | 0.31 | 0.11 | 0.03 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.13 | 0.12 | +0.07 | +140.00% | 52 | 29 | 0.34 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 85.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.03 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.03 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 45.00 | 0.07 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:58 PM EST |
| 50.00 | 0.19 | 0.23 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.54 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 51.00 | 0.22 | 0.26 | 0.21 | -0.14 | -40.00% | 2 | 15 | 0.52 | -0.04 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 52.00 | 0.26 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.05 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 53.00 | 0.30 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.06 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 54.00 | 0.35 | 0.41 | 0.39 | -0.61 | -61.00% | 2 | 77 | 0.47 | -0.07 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 55.00 | 0.43 | 0.48 | 0.44 | -0.37 | -45.68% | 16 | 53 | 0.46 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 56.00 | 0.51 | 0.57 | 0.57 | -0.26 | -31.33% | 9 | 21 | 0.45 | -0.11 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 57.00 | 0.61 | 0.67 | 0.46 | -0.65 | -58.56% | 3 | 57 | 0.44 | -0.13 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 58.00 | 0.73 | 0.81 | 1.06 | 0.00 | 0.00% | 0 | 79 | 0.43 | -0.15 | 0.03 | -0.02 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 59.00 | 0.88 | 0.96 | 0.95 | -0.42 | -30.66% | 21 | 20 | 0.42 | -0.18 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 60.00 | 1.05 | 1.15 | 0.75 | -0.89 | -54.27% | 17 | 93 | 0.41 | -0.21 | 0.03 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 61.00 | 1.26 | 1.36 | 1.15 | -0.64 | -35.76% | 19 | 100 | 0.40 | -0.24 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 62.00 | 1.51 | 1.62 | 1.54 | -0.63 | -29.04% | 11 | 92 | 0.39 | -0.28 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 63.00 | 1.80 | 1.93 | 1.82 | -0.72 | -28.35% | 86 | 102 | 0.38 | -0.33 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 64.00 | 2.12 | 2.27 | 1.48 | -1.56 | -51.32% | 170 | 6 | 0.37 | -0.37 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 65.00 | 2.50 | 2.60 | 2.46 | -1.64 | -40.00% | 31 | 4 | 0.36 | -0.42 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 66.00 | 2.92 | 3.10 | 2.95 | -4.60 | -60.93% | 3 | 5 | 0.36 | -0.48 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 67.00 | 3.40 | 3.55 | 3.35 | -2.74 | -45.00% | 1 | 9 | 0.35 | -0.53 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 68.00 | 3.95 | 4.05 | 3.10 | -2.40 | -43.64% | 1 | 2 | 0.34 | -0.59 | 0.05 | -0.04 | 4/23/2025 | 4/23/2025 3:59:58 PM EST |
| 69.00 | 4.55 | 4.65 | 7.42 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.64 | 0.05 | -0.03 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 70.00 | 5.20 | 5.40 | 6.69 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.69 | 0.05 | -0.03 | 4/22/2025 | 4/23/2025 3:59:58 PM EST |
| 71.00 | 5.80 | 6.25 | % | 0 | 0 | 0.33 | -0.74 | 0.05 | -0.03 | 4/23/2025 3:59:58 PM EST | |||
| 72.00 | 6.35 | 7.05 | % | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.03 | 4/23/2025 3:59:58 PM EST | |||
| 73.00 | 6.95 | 8.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.04 | -0.02 | 4/21/2025 | 4/23/2025 3:59:58 PM EST |
| 74.00 | 8.25 | 9.05 | % | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.02 | 4/23/2025 3:59:58 PM EST | |||
| 75.00 | 9.10 | 10.05 | % | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.02 | 4/23/2025 3:59:58 PM EST | |||
| 80.00 | 13.85 | 14.50 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 4/23/2025 3:59:58 PM EST | |||
| 85.00 | 18.80 | 20.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST | |||
| 90.00 | 23.75 | 24.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:58 PM EST |