Options Chain for CITIGROUP INC COM NEW (C) - $68.43 as of 4/25/2025 8:20:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.15 | 29.15 | 22.76 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 22.15 | 24.15 | 17.72 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 21.15 | 23.15 | 16.98 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 20.30 | 21.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 48.00 | 19.75 | 21.10 | 10.30 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 18.55 | 20.15 | 19.30 | % | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 50.00 | 18.40 | 19.20 | 20.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 16.50 | 18.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 52.00 | 16.35 | 16.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 53.00 | 15.40 | 16.15 | 9.40 | 0.00 | 0.00% | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 13.65 | 15.15 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 12.55 | 13.65 | 8.05 | 0.00 | 0.00% | 0 | 14 | 0.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 11.50 | 13.00 | 11.75 | 0.00 | 0.00% | 0 | 41 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 57.00 | 10.85 | 12.15 | 11.55 | +1.80 | +18.47% | 15 | 79 | 0.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 9.60 | 11.20 | 10.45 | +5.26 | +101.35% | 14 | 70 | 0.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 59.00 | 8.60 | 10.25 | 9.06 | -0.19 | -2.06% | 2 | 69 | 0.56 | 1.00 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 7.60 | 8.75 | 8.71 | +1.51 | +20.98% | 20 | 65 | 0.58 | 0.97 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 61.00 | 6.60 | 8.30 | 4.30 | 0.00 | 0.00% | 0 | 126 | 0.51 | 0.95 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 62.00 | 6.10 | 6.85 | 6.75 | +0.38 | +5.97% | 3 | 180 | 0.50 | 0.91 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 63.00 | 5.20 | 6.30 | 5.45 | +0.05 | +0.93% | 3 | 43 | 0.35 | 0.87 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 64.00 | 4.00 | 5.35 | 4.67 | +0.61 | +15.03% | 5 | 228 | 0.42 | 0.82 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 3.10 | 4.05 | 3.89 | +0.09 | +2.37% | 29 | 332 | 0.29 | 0.76 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 66.00 | 3.15 | 3.25 | 2.84 | -0.12 | -4.06% | 15 | 102 | 0.37 | 0.69 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.00 | 2.27 | 2.52 | 2.59 | +0.07 | +2.78% | 116 | 310 | 0.36 | 0.61 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 68.00 | 1.84 | 1.90 | 1.85 | -0.10 | -5.13% | 73 | 395 | 0.34 | 0.53 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 69.00 | 1.32 | 1.37 | 1.37 | -0.03 | -2.15% | 139 | 2,513 | 0.33 | 0.43 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 0.72 | 0.95 | 0.93 | -0.06 | -6.07% | 65 | 1,592 | 0.32 | 0.34 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 71.00 | 0.60 | 0.63 | 0.63 | -0.02 | -3.08% | 343 | 222 | 0.31 | 0.26 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.00 | 0.38 | 0.40 | 0.40 | -0.02 | -4.77% | 60 | 508 | 0.31 | 0.18 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 73.00 | 0.23 | 0.25 | 0.24 | -0.02 | -7.70% | 89 | 49 | 0.30 | 0.12 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 74.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 204 | 129 | 0.30 | 0.08 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 13 | 687 | 0.30 | 0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 76.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 18 | 62 | 0.31 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 77.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.03 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 78.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 37 | 69 | 0.32 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 79.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 331 | 23 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 180 | 101 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.01 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 130 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 552 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 51.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 52.00 | 0.01 | 0.03 | 0.26 | 0.00 | 0.00% | 0 | 307 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 53.00 | 0.02 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 54.00 | 0.03 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 72 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 61 | 183 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 56.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 42 | 91 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.00 | 0.07 | 0.08 | 0.07 | -0.04 | -36.37% | 10 | 107 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 58.00 | 0.09 | 0.11 | 0.32 | 0.00 | 0.00% | 0 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 59.00 | 0.13 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 511 | 0.46 | 0.00 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.17 | 0.19 | 0.22 | -0.03 | -12.00% | 34 | 198 | 0.43 | -0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 61.00 | 0.23 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 114 | 0.42 | -0.05 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 62.00 | 0.31 | 0.33 | 0.33 | -0.13 | -28.27% | 10 | 140 | 0.41 | -0.09 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 63.00 | 0.23 | 0.45 | 0.45 | -0.12 | -21.06% | 15 | 247 | 0.40 | -0.13 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 64.00 | 0.38 | 0.60 | 0.59 | -0.13 | -18.06% | 25 | 207 | 0.38 | -0.18 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.75 | 0.81 | 0.84 | -0.12 | -12.50% | 240 | 288 | 0.37 | -0.24 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 66.00 | 0.84 | 1.27 | 1.07 | -0.14 | -11.57% | 52 | 66 | 0.36 | -0.31 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.00 | 1.17 | 1.41 | 1.47 | -0.10 | -6.37% | 118 | 66 | 0.35 | -0.39 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 68.00 | 1.78 | 1.83 | 1.90 | -0.32 | -14.42% | 61 | 118 | 0.34 | -0.47 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 69.00 | 2.28 | 2.34 | 2.31 | -0.23 | -9.06% | 30 | 37 | 0.34 | -0.57 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 2.68 | 3.55 | 2.99 | -1.26 | -29.65% | 5 | 22 | 0.33 | -0.66 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 71.00 | 2.91 | 3.65 | 3.75 | -0.60 | -13.80% | 54 | 5 | 0.32 | -0.74 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.00 | 3.35 | 4.45 | 4.30 | -1.60 | -27.12% | 2 | 37 | 0.31 | -0.82 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 73.00 | 4.55 | 5.85 | 5.77 | 0.00 | 0.00% | 0 | 10 | 0.19 | -0.88 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 74.00 | 6.00 | 6.50 | 6.30 | -3.10 | -32.98% | 1 | 6 | 0.29 | -0.92 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 6.85 | 7.85 | 7.95 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.95 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 76.00 | 7.05 | 8.80 | 8.65 | 0.00 | 0.00% | 0 | 48 | 0.46 | -0.96 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 77.00 | 8.00 | 9.80 | 10.00 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 78.00 | 9.05 | 10.80 | 9.95 | -1.80 | -15.32% | 1 | 2 | 0.51 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 79.00 | 10.25 | 11.55 | 21.19 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 11.85 | 12.75 | 13.60 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 81.00 | 12.00 | 13.55 | 13.19 | -10.15 | -43.49% | 1 | 10 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 82.00 | 13.00 | 14.75 | 24.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 83.00 | 13.95 | 15.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 84.00 | 15.80 | 16.70 | 17.00 | 0.00 | 0.00% | 0 | 41 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 16.80 | 17.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 90.00 | 21.25 | 22.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 26.00 | 27.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |