Options Chain for CITIGROUP INC COM NEW (C) - $71.45 as of 5/9/2025 8:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.30 | 33.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 25.30 | 28.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 50.00 | 21.60 | 23.25 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 15.95 | 17.10 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 58.00 | 12.80 | 14.35 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 59.00 | 11.50 | 13.40 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 10.10 | 13.75 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 61.00 | 10.05 | 11.75 | % | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 62.00 | 9.05 | 10.55 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 63.00 | 8.05 | 9.70 | % | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 64.00 | 7.35 | 9.10 | % | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 6.80 | 7.95 | % | 0 | 0 | 0.36 | 0.82 | 0.03 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 66.00 | 5.70 | 7.15 | % | 0 | 0 | 0.34 | 0.79 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 67.00 | 6.05 | 7.15 | % | 0 | 0 | 0.31 | 0.75 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 68.00 | 5.30 | 5.85 | % | 0 | 0 | 0.32 | 0.71 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 69.00 | 4.50 | 4.80 | % | 0 | 0 | 0.29 | 0.67 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 3.90 | 4.15 | 4.15 | -0.36 | -7.99% | 10 | 1 | 0.29 | 0.62 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 71.00 | 3.25 | 3.50 | 3.70 | % | 4 | 0 | 0.28 | 0.57 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 72.00 | 2.70 | 2.95 | 3.20 | -0.25 | -7.25% | 10 | 2 | 0.28 | 0.51 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 73.00 | 2.18 | 2.45 | 2.63 | -0.09 | -3.31% | 2 | 2 | 0.27 | 0.46 | 0.06 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 74.00 | 1.76 | 2.00 | 2.29 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.40 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 75.00 | 1.37 | 1.61 | % | 0 | 0 | 0.26 | 0.35 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 76.00 | 1.11 | 1.28 | 1.29 | % | 1 | 0 | 0.26 | 0.29 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 77.00 | 0.78 | 1.00 | 1.15 | % | 3 | 0 | 0.25 | 0.24 | 0.05 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 78.00 | 0.62 | 0.77 | % | 0 | 0 | 0.25 | 0.20 | 0.04 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 79.00 | 0.40 | 0.59 | 0.48 | +0.01 | +2.13% | 4 | 2 | 0.24 | 0.16 | 0.04 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.13 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 81.00 | 0.23 | 0.35 | % | 0 | 0 | 0.24 | 0.10 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 82.00 | 0.16 | 0.26 | 0.19 | % | 3 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 85.00 | 0.04 | 0.15 | % | 0 | 0 | 0.25 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.09 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:03 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 | 0.09 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.11 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST | |||
| 50.00 | 0.04 | 0.16 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 0.13 | 0.25 | 0.17 | % | 1 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 58.00 | 0.24 | 0.35 | 0.30 | % | 1 | 0 | 0.40 | -0.06 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 59.00 | 0.28 | 0.39 | % | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 0.33 | 0.46 | % | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 61.00 | 0.40 | 0.51 | % | 0 | 0 | 0.36 | -0.10 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 62.00 | 0.49 | 0.62 | 0.54 | % | 1 | 0 | 0.35 | -0.12 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 63.00 | 0.59 | 0.72 | % | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 64.00 | 0.64 | 0.84 | % | 0 | 0 | 0.33 | -0.16 | 0.03 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 0.78 | 0.99 | 0.92 | % | 4 | 0 | 0.32 | -0.18 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 66.00 | 1.01 | 1.18 | 1.01 | % | 1 | 0 | 0.32 | -0.21 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 67.00 | 1.22 | 1.39 | % | 0 | 0 | 0.31 | -0.25 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 68.00 | 1.48 | 1.64 | 1.53 | % | 3 | 0 | 0.31 | -0.29 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 69.00 | 1.72 | 1.94 | % | 0 | 0 | 0.30 | -0.33 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 2.01 | 2.27 | 2.02 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.38 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 71.00 | 2.48 | 2.66 | % | 0 | 0 | 0.29 | -0.43 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 72.00 | 2.90 | 3.10 | % | 0 | 0 | 0.28 | -0.49 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 73.00 | 3.40 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.54 | 0.06 | -0.03 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 74.00 | 3.90 | 4.20 | % | 0 | 0 | 0.27 | -0.60 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 4.60 | 4.80 | % | 0 | 0 | 0.26 | -0.65 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 76.00 | 5.05 | 6.40 | % | 0 | 0 | 0.30 | -0.71 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 77.00 | 6.00 | 8.10 | % | 0 | 0 | 0.36 | -0.76 | 0.05 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 78.00 | 6.20 | 7.10 | % | 0 | 0 | 0.21 | -0.80 | 0.04 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 79.00 | 7.30 | 7.85 | % | 0 | 0 | 0.21 | -0.84 | 0.04 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 8.30 | 9.15 | % | 0 | 0 | 0.28 | -0.87 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 81.00 | 8.30 | 10.00 | % | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 82.00 | 9.25 | 11.00 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 12.25 | 13.85 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 90.00 | 17.85 | 19.35 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:03 PM EST |