Options Chain for CITIGROUP INC COM NEW (C) - $70.59 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.40 | 32.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 23.45 | 27.05 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 19.50 | 21.05 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 15.30 | 15.85 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 56.00 | 13.65 | 14.80 | % | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 57.00 | 13.30 | 14.55 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 58.00 | 11.90 | 13.25 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 59.00 | 11.55 | 12.00 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 9.85 | 11.05 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 61.00 | 8.90 | 10.10 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 62.00 | 8.85 | 9.90 | 9.10 | +2.05 | +29.08% | 16 | 0 | 0.42 | 0.89 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 7.80 | 8.15 | 7.95 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.87 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 6.30 | 7.25 | 7.02 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.84 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 5.60 | 6.90 | 5.79 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.80 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 4.55 | 5.60 | % | 0 | 0 | 0.34 | 0.76 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 67.00 | 3.95 | 5.35 | 4.67 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.72 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 68.00 | 4.00 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 82 | 0.32 | 0.67 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 69.00 | 3.35 | 3.45 | 3.30 | -0.04 | -1.20% | 7 | 76 | 0.31 | 0.61 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.76 | 3.00 | 3.07 | +0.32 | +11.64% | 10 | 152 | 0.30 | 0.55 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 71.00 | 2.22 | 2.38 | 2.50 | +0.31 | +14.16% | 33 | 71 | 0.30 | 0.49 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.00 | 1.74 | 1.99 | 1.80 | +0.12 | +7.15% | 7 | 72 | 0.29 | 0.42 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 73.00 | 1.34 | 1.59 | 1.50 | +0.20 | +15.39% | 5 | 198 | 0.28 | 0.35 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 74.00 | 1.01 | 1.07 | 1.05 | +0.03 | +2.95% | 2 | 102 | 0.28 | 0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.74 | 0.78 | 0.90 | +0.21 | +30.44% | 15 | 132 | 0.27 | 0.23 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 76.00 | 0.34 | 0.77 | 0.61 | +0.07 | +12.97% | 2 | 73 | 0.27 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.00 | 0.38 | 0.41 | 0.43 | +0.09 | +26.48% | 7 | 48 | 0.27 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 78.00 | 0.27 | 0.38 | 0.34 | +0.19 | +126.67% | 41 | 17 | 0.27 | 0.11 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 79.00 | 0.19 | 0.21 | % | 0 | 0 | 0.27 | 0.09 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.13 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 288 | 0.27 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.03 | 0.25 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.23 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.23 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.02 | 0.04 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.06 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.13 | 0.15 | 0.12 | -0.10 | -45.46% | 32 | 17 | 0.48 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 56.00 | 0.15 | 0.16 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.04 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 57.00 | 0.18 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 58.00 | 0.21 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 59.00 | 0.25 | 0.28 | 0.27 | -0.34 | -55.74% | 1 | 2 | 0.42 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.31 | 0.33 | 0.30 | -0.06 | -16.67% | 12 | 5 | 0.41 | -0.08 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 61.00 | 0.37 | 0.60 | 0.46 | +0.04 | +9.53% | 1 | 6 | 0.39 | -0.09 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 62.00 | 0.45 | 0.47 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 63.00 | 0.35 | 0.58 | 0.51 | -0.10 | -16.40% | 10 | 810 | 0.37 | -0.13 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 64.00 | 0.67 | 0.70 | 0.62 | -0.79 | -56.03% | 3 | 22 | 0.36 | -0.16 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.62 | 1.26 | 0.90 | -0.09 | -9.10% | 10 | 69 | 0.35 | -0.20 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 66.00 | 1.01 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.24 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 67.00 | 1.24 | 1.28 | 1.25 | -0.09 | -6.72% | 1 | 46 | 0.33 | -0.28 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 68.00 | 1.52 | 1.56 | 1.57 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.33 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 69.00 | 1.66 | 1.90 | 1.65 | -0.30 | -15.39% | 4 | 94 | 0.31 | -0.39 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.06 | 2.30 | 2.09 | -0.27 | -11.45% | 7 | 63 | 0.30 | -0.45 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 71.00 | 2.52 | 2.76 | 2.44 | -0.44 | -15.28% | 147 | 35 | 0.30 | -0.51 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.00 | 3.20 | 3.30 | 2.94 | % | 25 | 0 | 0.29 | -0.58 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 73.00 | 3.80 | 3.90 | % | 0 | 0 | 0.28 | -0.65 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 74.00 | 3.75 | 4.60 | % | 0 | 0 | 0.28 | -0.71 | 0.06 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 5.20 | 5.35 | % | 0 | 0 | 0.27 | -0.77 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 76.00 | 6.00 | 7.05 | 5.67 | -2.58 | -31.28% | 1 | 1 | 0.37 | -0.82 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.00 | 6.40 | 7.40 | 6.35 | % | 5 | 0 | 0.38 | -0.86 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 78.00 | 7.65 | 8.05 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 79.00 | 8.60 | 9.65 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 8.70 | 9.90 | % | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 13.90 | 15.15 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 19.20 | 20.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |