Options Chain for CITIGROUP INC COM NEW (C) - $76.36 as of 6/16/2025 2:51:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 40.15 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 45.00 | 31.10 | 35.15 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 50.00 | 26.20 | 30.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 55.00 | 22.05 | 24.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 58.00 | 19.80 | 20.75 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 59.00 | 18.65 | 19.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 60.00 | 17.75 | 19.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 61.00 | 16.30 | 17.50 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:05 PM EST |
| 62.00 | 15.90 | 16.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 63.00 | 14.90 | 15.40 | 12.30 | 0.00 | 0.00% | 0 | 16 | 0.73 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 6/16/2025 4:00:05 PM EST |
| 64.00 | 13.65 | 14.85 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/16/2025 4:00:05 PM EST | |||
| 65.00 | 12.40 | 13.90 | 13.75 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 66.00 | 11.30 | 12.55 | 10.77 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.99 | 0.01 | -0.02 | 6/3/2025 | 6/16/2025 4:00:05 PM EST |
| 67.00 | 10.30 | 11.65 | 11.27 | +0.48 | +4.45% | 1 | 4 | 0.77 | 0.98 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 68.00 | 9.75 | 11.05 | 10.30 | +1.58 | +18.12% | 8 | 5 | 0.57 | 0.98 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 69.00 | 8.90 | 9.70 | 7.59 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.97 | 0.01 | -0.03 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 70.00 | 8.00 | 9.10 | 8.15 | +0.85 | +11.65% | 10 | 68 | 0.45 | 0.96 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 71.00 | 6.95 | 7.85 | 5.60 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.94 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 72.00 | 5.55 | 7.05 | 6.35 | +1.56 | +32.57% | 11 | 58 | 0.36 | 0.93 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 73.00 | 4.50 | 5.70 | 5.30 | +0.80 | +17.78% | 5 | 68 | 0.37 | 0.90 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 74.00 | 4.05 | 4.75 | 3.10 | 0.00 | 0.00% | 0 | 201 | 0.31 | 0.88 | 0.05 | -0.05 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 75.00 | 3.00 | 3.95 | 3.58 | +1.20 | +50.42% | 1 | 700 | 0.24 | 0.84 | 0.07 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 76.00 | 2.70 | 2.73 | 2.73 | +0.88 | +47.57% | 141 | 374 | 0.25 | 0.77 | 0.10 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 77.00 | 1.98 | 2.01 | 2.00 | +0.74 | +58.73% | 133 | 902 | 0.24 | 0.67 | 0.12 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 78.00 | 1.37 | 1.40 | 1.33 | +0.48 | +56.48% | 286 | 3,538 | 0.24 | 0.54 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 79.00 | 0.89 | 0.92 | 0.89 | +0.31 | +53.45% | 484 | 821 | 0.23 | 0.41 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 80.00 | 0.54 | 0.56 | 0.52 | +0.16 | +44.45% | 186 | 2,167 | 0.23 | 0.30 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 81.00 | 0.31 | 0.32 | 0.31 | +0.10 | +47.62% | 76 | 1,226 | 0.23 | 0.21 | 0.09 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 82.00 | 0.16 | 0.17 | 0.15 | +0.01 | +7.15% | 68 | 4,251 | 0.22 | 0.14 | 0.07 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 83.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 25 | 182 | 0.22 | 0.09 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 84.00 | 0.04 | 0.05 | 0.06 | -0.14 | -70.00% | 141 | 28 | 0.23 | 0.06 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 85.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 151 | 107 | 0.23 | 0.03 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 86.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 1 | 12 | 0.24 | 0.02 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 87 | 8 | 0.27 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 89.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 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 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 344 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,317 | 0.66 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 88 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 62.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 63.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 64.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 8 | 11 | 0.51 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 65.00 | 0.02 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 273 | 0.47 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 4:00:05 PM EST |
| 66.00 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.01 | 0.01 | -0.02 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 67.00 | 0.04 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.44 | -0.02 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 68.00 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 356 | 0.42 | -0.02 | 0.01 | -0.03 | 6/12/2025 | 6/16/2025 4:00:05 PM EST |
| 69.00 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 3 | 115 | 0.39 | -0.03 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 70.00 | 0.07 | 0.09 | 0.10 | -0.11 | -52.39% | 18 | 79 | 0.37 | -0.04 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 71.00 | 0.09 | 0.11 | 0.28 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.06 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 72.00 | 0.12 | 0.13 | 0.12 | -0.06 | -33.34% | 11 | 119 | 0.32 | -0.07 | 0.03 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 73.00 | 0.16 | 0.17 | 0.19 | -0.34 | -64.16% | 2,615 | 603 | 0.30 | -0.10 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 74.00 | 0.23 | 0.24 | 0.24 | -0.49 | -67.13% | 17 | 1,319 | 0.28 | -0.12 | 0.05 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 75.00 | 0.34 | 0.35 | 0.38 | -0.73 | -65.77% | 8 | 329 | 0.26 | -0.16 | 0.07 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 76.00 | 0.51 | 0.53 | 0.56 | -0.85 | -60.29% | 2,182 | 317 | 0.25 | -0.23 | 0.10 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 77.00 | 0.79 | 0.81 | 0.83 | -1.11 | -57.22% | 681 | 1,259 | 0.24 | -0.33 | 0.12 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 78.00 | 1.18 | 1.21 | 1.25 | -1.16 | -48.14% | 217 | 302 | 0.24 | -0.46 | 0.14 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 79.00 | 1.70 | 1.74 | 1.72 | -1.57 | -47.72% | 384 | 137 | 0.23 | -0.59 | 0.13 | -0.06 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 80.00 | 2.35 | 2.39 | 2.41 | -0.84 | -25.85% | 52 | 111 | 0.23 | -0.70 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 81.00 | 2.63 | 3.25 | 3.15 | -1.10 | -25.89% | 5 | 33 | 0.25 | -0.79 | 0.09 | -0.05 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 82.00 | 3.65 | 4.30 | 5.62 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.86 | 0.07 | -0.04 | 6/13/2025 | 6/16/2025 4:00:05 PM EST |
| 83.00 | 4.65 | 5.15 | 5.01 | -4.70 | -48.41% | 8 | 1 | 0.26 | -0.91 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 4:00:05 PM EST |
| 84.00 | 5.35 | 6.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.94 | 0.03 | -0.02 | 5/23/2025 | 6/16/2025 4:00:05 PM EST |
| 85.00 | 6.40 | 7.85 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.97 | 0.02 | -0.01 | 6/10/2025 | 6/16/2025 4:00:05 PM EST |
| 86.00 | 7.40 | 8.80 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 6/16/2025 4:00:05 PM EST | |||
| 87.00 | 8.05 | 9.25 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 88.00 | 9.35 | 10.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 89.00 | 10.30 | 11.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 90.00 | 11.05 | 12.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST | |||
| 95.00 | 16.75 | 17.35 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:05 PM EST |