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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.70 | 49.60 | 47.46 | 0.00 | 0.00% | 0 | 61 | 1.83 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 44.65 | 47.05 | 33.60 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 42.65 | 43.85 | 42.70 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 39.65 | 42.05 | 39.65 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 37.65 | 40.05 | 26.75 | 0.00 | 0.00% | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 34.65 | 36.65 | 33.95 | 0.00 | 0.00% | 0 | 38 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 32.65 | 34.65 | 22.45 | 0.00 | 0.00% | 0 | 307 | 1.04 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 29.95 | 31.45 | 34.35 | 0.00 | 0.00% | 0 | 74 | 0.93 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 27.90 | 29.35 | 28.35 | -0.40 | -1.40% | 10 | 757 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 24.70 | 26.20 | 25.65 | 0.00 | 0.00% | 0 | 1,500 | 0.75 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 22.70 | 24.50 | 21.60 | 0.00 | 0.00% | 0 | 1,224 | 0.69 | 0.98 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 20.70 | 22.50 | 21.05 | +0.90 | +4.47% | 5 | 680 | 0.53 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 18.45 | 19.55 | 18.40 | -0.30 | -1.61% | 10 | 3,800 | 0.50 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 15.30 | 17.20 | 16.30 | 0.00 | 0.00% | 0 | 1,805 | 0.48 | 0.94 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 13.00 | 14.85 | 13.70 | +1.55 | +12.76% | 20 | 1,408 | 0.46 | 0.91 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 10.70 | 11.85 | 11.40 | 0.00 | 0.00% | 0 | 2,648 | 0.37 | 0.88 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 8.95 | 9.45 | 9.50 | +1.05 | +12.43% | 35 | 3,546 | 0.39 | 0.83 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 7.25 | 7.60 | 7.10 | -0.20 | -2.74% | 2 | 8,474 | 0.37 | 0.76 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 5.45 | 5.55 | 5.45 | -0.05 | -0.91% | 561 | 24,470 | 0.35 | 0.67 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 3.90 | 3.95 | 3.90 | 0.00 | 0.00% | 240 | 8,743 | 0.33 | 0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 2.39 | 2.64 | 2.62 | +0.06 | +2.35% | 1,530 | 35,442 | 0.32 | 0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 1.58 | 1.63 | 1.57 | -0.02 | -1.26% | 545 | 11,888 | 0.30 | 0.33 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 0.91 | 0.94 | 0.90 | -0.03 | -3.23% | 385 | 31,444 | 0.29 | 0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 0.49 | 0.52 | 0.50 | 0.00 | 0.00% | 876 | 12,119 | 0.28 | 0.14 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 0.26 | 0.28 | 0.27 | 0.00 | 0.00% | 2,556 | 16,821 | 0.28 | 0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 82.50 | 0.14 | 0.16 | 0.14 | 0.00 | 0.00% | 5 | 12,397 | 0.28 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 1 | 5,139 | 0.29 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 87.50 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,623 | 0.30 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 12 | 7,529 | 0.31 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 800 | 0.32 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 8,242 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11,087 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 765 | 0.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 259 | 0.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 1,549 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 430 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 427 | 0.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 238 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 1,132 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 33.00 | 0.02 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1,611 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,954 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2,213 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 20 | 8,257 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 43.00 | 0.10 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 2,907 | 0.59 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 45.00 | 0.14 | 0.15 | 0.16 | 0.00 | 0.00% | 4 | 12,590 | 0.57 | -0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 47.00 | 0.17 | 0.39 | 0.19 | -0.02 | -9.53% | 22 | 4,992 | 0.54 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.47 | 0.27 | -0.03 | -10.00% | 60 | 15,217 | 0.50 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 52.50 | 0.35 | 0.37 | 0.33 | -0.06 | -15.39% | 5 | 13,983 | 0.46 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.48 | 0.51 | 0.49 | -0.05 | -9.26% | 72 | 9,280 | 0.43 | -0.09 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 57.50 | 0.69 | 0.72 | 0.73 | -0.04 | -5.20% | 427 | 21,613 | 0.41 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.81 | 1.04 | 1.05 | -0.06 | -5.41% | 427 | 16,768 | 0.38 | -0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 62.50 | 1.48 | 1.51 | 1.56 | -0.05 | -3.11% | 4,648 | 17,020 | 0.36 | -0.24 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 2.14 | 2.19 | 2.21 | -0.06 | -2.65% | 1,389 | 24,363 | 0.35 | -0.33 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 67.50 | 2.92 | 3.10 | 3.11 | -0.09 | -2.82% | 4,963 | 4,902 | 0.33 | -0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 4.20 | 4.35 | 4.28 | -0.17 | -3.82% | 17 | 17,021 | 0.31 | -0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 72.50 | 5.75 | 5.85 | 6.00 | 0.00 | 0.00% | 7 | 5,691 | 0.30 | -0.67 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 6.90 | 8.25 | 7.55 | -0.43 | -5.39% | 8 | 5,795 | 0.30 | -0.78 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 77.50 | 8.95 | 10.10 | 9.90 | -0.20 | -1.98% | 1 | 1,597 | 0.30 | -0.86 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 12.00 | 12.65 | 12.38 | +0.03 | +0.25% | 12 | 4,675 | 0.32 | -0.91 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 82.50 | 13.55 | 15.50 | 20.25 | 0.00 | 0.00% | 0 | 430 | 0.34 | -0.94 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 16.40 | 17.65 | 17.56 | 0.00 | 0.00% | 0 | 420 | 0.25 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 87.50 | 18.80 | 20.15 | 22.86 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 21.00 | 22.95 | 33.10 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 92.50 | 23.80 | 25.15 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 95.00 | 26.65 | 27.85 | 15.39 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 31.70 | 32.75 | 23.43 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 36.00 | 37.95 | 34.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 41.45 | 42.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |