Options Chain for CITIGROUP INC COM NEW (C) - $75.55 as of 5/28/2025 4:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.80 | 37.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 45.00 | 29.45 | 30.25 | 25.70 | 0.00 | 0.00% | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:51 PM EST |
| 50.00 | 24.60 | 25.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 55.00 | 19.95 | 20.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 56.00 | 18.95 | 19.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 57.00 | 18.00 | 18.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 58.00 | 17.00 | 17.30 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 59.00 | 15.95 | 16.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 60.00 | 14.95 | 15.35 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 61.00 | 14.00 | 14.40 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 62.00 | 13.10 | 13.65 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.98 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 63.00 | 12.05 | 12.90 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 64.00 | 11.05 | 11.40 | 11.48 | +4.36 | +61.24% | 2 | 4 | 0.52 | 0.96 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 10.10 | 11.10 | 9.65 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 66.00 | 9.10 | 9.45 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.03 | 5/28/2025 3:59:51 PM EST | |||
| 67.00 | 8.25 | 8.40 | % | 0 | 0 | 0.58 | 0.92 | 0.02 | -0.04 | 5/28/2025 3:59:51 PM EST | |||
| 68.00 | 7.30 | 7.45 | 5.56 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.90 | 0.03 | -0.04 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 69.00 | 6.00 | 6.60 | 6.59 | +2.44 | +58.80% | 1 | 18 | 0.40 | 0.88 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 5.50 | 5.85 | 4.49 | 0.00 | 0.00% | 0 | 117 | 0.34 | 0.85 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 71.00 | 4.65 | 4.75 | 3.85 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.82 | 0.06 | -0.05 | 5/22/2025 | 5/28/2025 3:59:51 PM EST |
| 72.00 | 3.85 | 3.95 | 3.85 | 0.00 | 0.00% | 0 | 187 | 0.32 | 0.76 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 73.00 | 3.10 | 3.20 | 3.08 | 0.00 | 0.00% | 1 | 144 | 0.31 | 0.70 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 74.00 | 2.25 | 2.48 | 2.54 | +0.21 | +9.02% | 5 | 114 | 0.28 | 0.61 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 1.83 | 1.89 | 1.85 | -0.20 | -9.76% | 53 | 220 | 0.29 | 0.52 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 76.00 | 1.36 | 1.39 | 1.40 | -0.19 | -11.95% | 84 | 282 | 0.28 | 0.43 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 77.00 | 0.96 | 1.00 | 1.00 | -0.14 | -12.29% | 42 | 196 | 0.28 | 0.35 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 78.00 | 0.62 | 0.84 | 0.71 | -0.07 | -8.98% | 40 | 2,528 | 0.28 | 0.27 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 79.00 | 0.46 | 0.66 | 0.49 | -0.06 | -10.91% | 40 | 2,683 | 0.25 | 0.20 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 0.31 | 0.33 | 0.33 | -0.07 | -17.50% | 4 | 10,506 | 0.28 | 0.15 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 81.00 | 0.21 | 0.23 | 0.23 | -0.01 | -4.17% | 3 | 89 | 0.28 | 0.11 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 82.00 | 0.14 | 0.16 | 0.13 | -0.04 | -23.53% | 3 | 179 | 0.29 | 0.08 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 83.00 | 0.10 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.06 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 84.00 | 0.07 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 124 | 0.31 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 86.00 | 0.03 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 87.00 | 0.02 | 0.04 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 90.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 607 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 56.00 | 0.01 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/28/2025 3:59:51 PM EST |
| 57.00 | 0.02 | 0.03 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 58.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 3:59:51 PM EST |
| 59.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 61.00 | 0.04 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 62.00 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 63.00 | 0.07 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.03 | 0.01 | -0.03 | 5/21/2025 | 5/28/2025 3:59:51 PM EST |
| 64.00 | 0.08 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.04 | 0.01 | -0.03 | 5/12/2025 | 5/28/2025 3:59:51 PM EST |
| 65.00 | 0.11 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 245 | 0.41 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 66.00 | 0.13 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.06 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 67.00 | 0.17 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 157 | 0.37 | -0.08 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 68.00 | 0.22 | 0.24 | 0.21 | -0.03 | -12.50% | 11 | 101 | 0.36 | -0.10 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 69.00 | 0.29 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 99 | 0.34 | -0.12 | 0.04 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 70.00 | 0.39 | 0.41 | 0.42 | +0.02 | +5.00% | 9 | 336 | 0.33 | -0.15 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 71.00 | 0.52 | 0.54 | 0.51 | +0.02 | +4.09% | 10 | 149 | 0.32 | -0.18 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 72.00 | 0.70 | 0.73 | 0.74 | +0.12 | +19.36% | 13 | 258 | 0.31 | -0.24 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 73.00 | 0.94 | 0.97 | 0.96 | +0.10 | +11.63% | 7 | 638 | 0.30 | -0.30 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 74.00 | 1.26 | 1.29 | 1.30 | +0.18 | +16.08% | 13 | 132 | 0.29 | -0.39 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 75.00 | 1.67 | 1.71 | 1.71 | +0.25 | +17.13% | 315 | 250 | 0.29 | -0.48 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 76.00 | 2.01 | 2.22 | 2.09 | +0.16 | +8.29% | 151 | 246 | 0.27 | -0.57 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 77.00 | 2.79 | 2.84 | 2.59 | +0.09 | +3.60% | 7 | 87 | 0.28 | -0.65 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 78.00 | 3.45 | 3.55 | 3.55 | +0.35 | +10.94% | 6 | 13 | 0.27 | -0.73 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 79.00 | 3.80 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.80 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 3:59:51 PM EST |
| 80.00 | 5.05 | 5.25 | 5.04 | -0.21 | -4.00% | 21 | 73 | 0.30 | -0.85 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:51 PM EST |
| 81.00 | 5.80 | 6.20 | 8.22 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.89 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:51 PM EST |
| 82.00 | 6.90 | 7.25 | % | 0 | 0 | 0.34 | -0.92 | 0.03 | -0.02 | 5/28/2025 3:59:51 PM EST | |||
| 83.00 | 7.85 | 8.15 | 7.98 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.02 | 5/15/2025 | 5/28/2025 3:59:51 PM EST |
| 84.00 | 8.85 | 9.15 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 85.00 | 9.85 | 10.15 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 86.00 | 10.65 | 11.70 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 87.00 | 11.80 | 12.20 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:51 PM EST | |||
| 90.00 | 14.90 | 15.20 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST | |||
| 95.00 | 19.85 | 20.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:51 PM EST |