Options Chain for CITIGROUP INC COM NEW (C) - $75.32 as of 5/30/2025 9:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.25 | 36.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 29.25 | 32.05 | 25.70 | 0.00 | 0.00% | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:06 PM EST |
| 50.00 | 24.85 | 26.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 19.50 | 21.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 56.00 | 19.30 | 19.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 57.00 | 18.35 | 19.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 58.00 | 16.60 | 18.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 59.00 | 16.35 | 17.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 14.85 | 16.35 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 61.00 | 13.85 | 14.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 62.00 | 12.45 | 14.45 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 63.00 | 11.80 | 13.15 | 12.42 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.99 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 64.00 | 11.40 | 12.50 | 11.48 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 9.65 | 10.75 | 10.60 | 0.00 | 0.00% | 0 | 49 | 0.59 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 66.00 | 9.40 | 9.75 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 67.00 | 8.00 | 8.80 | % | 0 | 0 | 0.50 | 0.96 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 68.00 | 7.45 | 7.80 | 7.70 | -0.01 | -0.13% | 3 | 3 | 0.40 | 0.94 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 69.00 | 6.50 | 6.90 | 6.60 | +0.01 | +0.16% | 2 | 18 | 0.37 | 0.92 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 4.80 | 5.75 | 4.49 | 0.00 | 0.00% | 0 | 117 | 0.18 | 0.89 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 71.00 | 4.65 | 4.85 | 4.75 | +0.25 | +5.56% | 3 | 112 | 0.29 | 0.86 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 72.00 | 3.85 | 3.95 | 3.95 | -0.15 | -3.66% | 3 | 185 | 0.30 | 0.80 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 73.00 | 3.05 | 3.15 | 3.18 | +0.10 | +3.25% | 23 | 145 | 0.28 | 0.74 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 74.00 | 2.33 | 2.60 | 2.44 | -0.24 | -8.96% | 55 | 110 | 0.27 | 0.65 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 1.72 | 1.97 | 1.83 | -0.19 | -9.41% | 196 | 171 | 0.26 | 0.55 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 76.00 | 1.21 | 1.43 | 1.32 | -0.03 | -2.23% | 569 | 303 | 0.25 | 0.45 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 77.00 | 0.80 | 0.83 | 0.85 | -0.20 | -19.05% | 93 | 208 | 0.25 | 0.34 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 78.00 | 0.51 | 0.93 | 0.57 | -0.16 | -21.92% | 96 | 2,496 | 0.24 | 0.25 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 79.00 | 0.31 | 0.53 | 0.34 | -0.14 | -29.17% | 48 | 2,683 | 0.24 | 0.17 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.18 | 0.20 | 0.21 | -0.08 | -27.59% | 48 | 10,551 | 0.24 | 0.11 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 81.00 | 0.11 | 0.12 | 0.12 | -0.11 | -47.83% | 265 | 88 | 0.25 | 0.07 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 82.00 | 0.06 | 0.08 | 0.09 | -0.07 | -43.75% | 11 | 180 | 0.25 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 83.00 | 0.04 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 51 | 0.26 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 84.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 124 | 0.27 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 86.00 | 0.01 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 87.00 | 0.00 | 0.23 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.42 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.22 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 607 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.03 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.49 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 61.00 | 0.01 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 83 | 0.46 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 62.00 | 0.02 | 0.04 | 0.14 | 0.00 | 0.00% | 0 | 88 | 0.46 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 63.00 | 0.03 | 0.04 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.01 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 64.00 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.02 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 245 | 0.39 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 66.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 67.00 | 0.09 | 0.11 | 0.14 | -0.04 | -22.23% | 20 | 157 | 0.36 | -0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 68.00 | 0.12 | 0.13 | 0.14 | -0.08 | -36.37% | 7 | 108 | 0.34 | -0.06 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 69.00 | 0.16 | 0.18 | 0.21 | -0.01 | -4.55% | 14 | 102 | 0.33 | -0.08 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 0.22 | 0.24 | 0.27 | -0.04 | -12.91% | 13 | 340 | 0.31 | -0.11 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 71.00 | 0.32 | 0.34 | 0.35 | -0.01 | -2.78% | 36 | 162 | 0.30 | -0.14 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 72.00 | 0.46 | 0.48 | 0.46 | -0.12 | -20.69% | 41 | 253 | 0.28 | -0.20 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 73.00 | 0.66 | 0.89 | 0.67 | -0.30 | -30.93% | 7 | 640 | 0.27 | -0.26 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 74.00 | 0.94 | 1.37 | 0.95 | -0.09 | -8.66% | 86 | 107 | 0.27 | -0.35 | 0.09 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 1.31 | 1.74 | 1.34 | -0.01 | -0.75% | 114 | 353 | 0.26 | -0.45 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 76.00 | 1.79 | 2.02 | 1.79 | -0.19 | -9.60% | 202 | 335 | 0.25 | -0.55 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 77.00 | 2.17 | 2.43 | 2.49 | -0.06 | -2.36% | 6 | 93 | 0.25 | -0.66 | 0.10 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 78.00 | 3.05 | 3.15 | 3.15 | -0.35 | -10.00% | 157 | 15 | 0.24 | -0.75 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 79.00 | 3.80 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.83 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 4.70 | 4.90 | 5.10 | -0.25 | -4.68% | 3 | 123 | 0.26 | -0.89 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 81.00 | 5.55 | 6.70 | 5.85 | -2.37 | -28.84% | 5 | 5 | 0.32 | -0.93 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 82.00 | 6.45 | 6.80 | % | 0 | 0 | 0.34 | -0.95 | 0.03 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 83.00 | 6.65 | 8.65 | 7.98 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:06 PM EST |
| 84.00 | 8.45 | 9.10 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 9.20 | 10.15 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 86.00 | 10.55 | 11.20 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 87.00 | 10.90 | 11.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 13.75 | 15.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 19.40 | 20.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |