Options Chain for CITIGROUP INC COM NEW (C) - $75.03 as of 5/29/2025 2:21:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.45 | 36.80 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 45.00 | 28.50 | 31.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 50.00 | 23.70 | 26.85 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 55.00 | 20.50 | 20.75 | 20.07 | % | 1 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST | |
| 56.00 | 19.45 | 19.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 57.00 | 18.45 | 18.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 58.00 | 17.40 | 18.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 59.00 | 16.40 | 16.75 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 60.00 | 15.40 | 15.75 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:51 PM EST |
| 61.00 | 14.50 | 14.75 | 13.60 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 62.00 | 13.45 | 13.80 | 10.00 | 0.00 | 0.00% | 0 | 20 | 0.96 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 63.00 | 12.40 | 12.80 | 12.34 | +1.40 | +12.80% | 4 | 54 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 64.00 | 11.50 | 11.70 | 7.02 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:51 PM EST |
| 65.00 | 10.45 | 10.75 | 10.25 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 66.00 | 9.45 | 9.80 | 9.40 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.99 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 67.00 | 8.45 | 8.80 | 7.95 | -0.84 | -9.56% | 13 | 19 | 0.92 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 68.00 | 7.50 | 7.75 | 7.06 | -0.55 | -7.23% | 2 | 81 | 0.68 | 0.97 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 69.00 | 6.50 | 6.85 | 6.13 | +0.11 | +1.83% | 1 | 90 | 0.61 | 0.95 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 70.00 | 5.15 | 5.90 | 5.25 | -0.31 | -5.58% | 61 | 159 | 0.42 | 0.92 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 71.00 | 4.65 | 4.95 | 4.45 | -0.32 | -6.71% | 33 | 203 | 0.31 | 0.88 | 0.05 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 72.00 | 3.65 | 4.10 | 3.66 | +0.11 | +3.10% | 2 | 112 | 0.50 | 0.85 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 73.00 | 3.00 | 3.05 | 2.82 | +0.15 | +5.62% | 201 | 350 | 0.29 | 0.78 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 74.00 | 2.22 | 2.54 | 2.17 | +0.18 | +9.05% | 145 | 1,307 | 0.28 | 0.70 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 75.00 | 1.56 | 1.62 | 1.54 | +0.08 | +5.48% | 547 | 2,379 | 0.28 | 0.58 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 76.00 | 1.03 | 1.06 | 1.03 | +0.12 | +13.19% | 516 | 2,588 | 0.27 | 0.45 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 77.00 | 0.64 | 0.66 | 0.61 | -0.01 | -1.62% | 330 | 923 | 0.27 | 0.33 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 78.00 | 0.38 | 0.40 | 0.39 | +0.03 | +8.34% | 138 | 4,192 | 0.27 | 0.23 | 0.10 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 79.00 | 0.22 | 0.24 | 0.21 | -0.04 | -16.00% | 141 | 13,007 | 0.27 | 0.15 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 80.00 | 0.12 | 0.14 | 0.11 | -0.05 | -31.25% | 180 | 695 | 0.28 | 0.09 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 81.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 16 | 586 | 0.29 | 0.05 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 82.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 163 | 0.33 | 0.03 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 83.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 19 | 0.31 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 84.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 4 | 8 | 0.44 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 85.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 100 | 191 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 0.09 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.08 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.08 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.08 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 400 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 551 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 86 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 49 | 829 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 64.00 | 0.01 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 11 | 209 | 0.48 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 66.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 6 | 55 | 0.43 | -0.01 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 67.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 3 | 329 | 0.40 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 68.00 | 0.04 | 0.06 | 0.07 | -0.03 | -30.00% | 22 | 77 | 0.40 | -0.03 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 69.00 | 0.06 | 0.08 | 0.09 | -0.03 | -25.00% | 48 | 262 | 0.36 | -0.05 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 70.00 | 0.09 | 0.11 | 0.14 | -0.02 | -12.50% | 24 | 2,579 | 0.34 | -0.08 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 71.00 | 0.15 | 0.16 | 0.15 | -0.13 | -46.43% | 36 | 539 | 0.33 | -0.12 | 0.05 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 72.00 | 0.23 | 0.25 | 0.27 | -0.18 | -40.00% | 663 | 1,385 | 0.31 | -0.15 | 0.06 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 73.00 | 0.37 | 0.39 | 0.41 | -0.20 | -32.79% | 200 | 1,854 | 0.30 | -0.22 | 0.09 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 74.00 | 0.58 | 0.61 | 0.61 | -0.23 | -27.39% | 313 | 552 | 0.28 | -0.30 | 0.11 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 75.00 | 0.91 | 0.95 | 1.01 | -0.33 | -24.63% | 457 | 1,670 | 0.28 | -0.42 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 76.00 | 1.39 | 1.42 | 1.44 | -0.32 | -18.19% | 86 | 379 | 0.27 | -0.55 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 77.00 | 1.99 | 2.04 | 2.27 | -0.07 | -3.00% | 22 | 129 | 0.27 | -0.67 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 78.00 | 2.73 | 2.78 | 3.13 | +0.42 | +15.50% | 11 | 9 | 0.27 | -0.77 | 0.10 | -0.06 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 79.00 | 2.92 | 3.75 | 3.80 | -0.20 | -5.00% | 7 | 4 | 0.27 | -0.85 | 0.07 | -0.05 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 80.00 | 4.45 | 4.75 | 4.60 | -0.50 | -9.81% | 1 | 22 | 0.38 | -0.91 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:51 PM EST |
| 81.00 | 5.30 | 5.70 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 3:59:51 PM EST |
| 82.00 | 6.40 | 6.70 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 3:59:51 PM EST |
| 83.00 | 7.40 | 7.65 | 6.82 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.01 | -0.01 | 5/19/2025 | 5/29/2025 3:59:51 PM EST |
| 84.00 | 8.40 | 8.65 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 85.00 | 9.30 | 9.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 86.00 | 10.35 | 10.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 87.00 | 11.30 | 11.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 90.00 | 14.40 | 14.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST | |||
| 95.00 | 17.65 | 21.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:51 PM EST |