Options Chain for CITIGROUP INC COM NEW (C) - $85.10 as of 7/1/2025 4:51:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.00 | 47.05 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 45.00 | 41.00 | 42.05 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 50.00 | 36.00 | 37.05 | 28.12 | 0.00 | 0.00% | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 55.00 | 31.00 | 32.05 | 30.31 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 60.00 | 26.00 | 27.05 | 25.40 | 0.00 | 0.00% | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 61.00 | 24.80 | 26.35 | 25.38 | % | 2 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST | |
| 62.00 | 23.80 | 24.85 | 24.39 | % | 2 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST | |
| 63.00 | 22.80 | 24.35 | 15.35 | 0.00 | 0.00% | 0 | 11 | 3.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 64.00 | 21.80 | 23.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 65.00 | 21.00 | 22.05 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 66.00 | 19.90 | 20.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 67.00 | 18.95 | 20.00 | 17.50 | 0.00 | 0.00% | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 68.00 | 17.95 | 18.95 | 16.08 | 0.00 | 0.00% | 0 | 30 | 2.45 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 69.00 | 17.05 | 17.70 | 16.30 | 0.00 | 0.00% | 0 | 164 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 70.00 | 16.15 | 16.65 | 14.53 | 0.00 | 0.00% | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 71.00 | 14.95 | 15.85 | 15.43 | +3.68 | +31.32% | 2 | 35 | 1.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 72.00 | 14.10 | 15.35 | 12.52 | 0.00 | 0.00% | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 73.00 | 13.25 | 13.85 | 11.43 | 0.00 | 0.00% | 0 | 145 | 1.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 74.00 | 12.05 | 13.00 | 12.36 | +1.05 | +9.29% | 14 | 70 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 75.00 | 11.25 | 11.65 | 9.48 | 0.00 | 0.00% | 0 | 114 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 76.00 | 10.25 | 10.40 | 8.72 | 0.00 | 0.00% | 0 | 313 | 1.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 77.00 | 9.25 | 9.40 | 8.24 | +0.27 | +3.39% | 2 | 411 | 0.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 78.00 | 8.25 | 8.35 | 8.18 | +1.08 | +15.22% | 137 | 1,970 | 0.72 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 79.00 | 7.25 | 7.40 | 7.22 | +1.10 | +17.98% | 15 | 1,465 | 0.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 80.00 | 6.25 | 6.40 | 6.20 | +0.90 | +16.99% | 16 | 6,989 | 0.77 | 0.99 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 81.00 | 5.25 | 5.40 | 5.30 | +1.04 | +24.42% | 15 | 3,689 | 0.49 | 0.98 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 82.00 | 4.30 | 4.40 | 4.25 | +0.90 | +26.87% | 104 | 8,110 | 0.48 | 0.96 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 83.00 | 3.30 | 3.45 | 3.43 | +1.02 | +42.33% | 333 | 3,676 | 0.39 | 0.93 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 84.00 | 2.37 | 2.47 | 2.35 | +0.85 | +56.67% | 568 | 17,528 | 0.27 | 0.88 | 0.09 | -0.11 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 85.00 | 1.56 | 1.60 | 1.55 | +0.63 | +68.48% | 4,395 | 10,772 | 0.28 | 0.77 | 0.16 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 86.00 | 0.87 | 0.89 | 0.87 | +0.39 | +81.25% | 9,449 | 13,810 | 0.27 | 0.58 | 0.22 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 87.00 | 0.43 | 0.44 | 0.42 | +0.18 | +75.00% | 9,164 | 22,148 | 0.28 | 0.36 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 88.00 | 0.19 | 0.21 | 0.20 | +0.07 | +53.85% | 4,750 | 6,541 | 0.29 | 0.19 | 0.15 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 89.00 | 0.08 | 0.09 | 0.08 | +0.01 | +14.29% | 187 | 2,978 | 0.31 | 0.09 | 0.09 | -0.08 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2,496 | 2,809 | 0.32 | 0.04 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 91.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 56 | 106 | 0.34 | 0.02 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 2 | 0.38 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 93.00 | 0.00 | 0.01 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 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 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 629 | 2.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.01 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.01 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 466 | 1.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 471 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:52 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 314 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,070 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 250 | 841 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,495 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 14 | 995 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 90 | 6,334 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 6 | 10,904 | 0.47 | -0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 81.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 579 | 1,247 | 0.44 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 82.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 263 | 3,539 | 0.39 | -0.04 | 0.03 | -0.04 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 83.00 | 0.06 | 0.07 | 0.06 | -0.10 | -62.50% | 1,552 | 2,319 | 0.35 | -0.07 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 84.00 | 0.11 | 0.13 | 0.11 | -0.27 | -71.06% | 2,469 | 10,533 | 0.32 | -0.12 | 0.09 | -0.11 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 85.00 | 0.25 | 0.27 | 0.25 | -0.45 | -64.29% | 3,341 | 1,244 | 0.29 | -0.23 | 0.16 | -0.16 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 86.00 | 0.56 | 0.57 | 0.56 | -0.80 | -58.83% | 1,622 | 330 | 0.28 | -0.42 | 0.22 | -0.19 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 87.00 | 1.10 | 1.13 | 1.12 | -0.92 | -45.10% | 323 | 172 | 0.29 | -0.64 | 0.21 | -0.18 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 88.00 | 1.85 | 1.94 | 1.82 | -1.15 | -38.73% | 283 | 10 | 0.31 | -0.81 | 0.15 | -0.14 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 89.00 | 2.71 | 2.87 | 2.79 | % | 190 | 0 | 0.42 | -0.91 | 0.09 | -0.08 | 7/1/2025 | 7/1/2025 3:59:52 PM EST | |
| 90.00 | 3.65 | 3.90 | % | 0 | 0 | 0.51 | -0.96 | 0.04 | -0.03 | 7/1/2025 3:59:52 PM EST | |||
| 91.00 | 4.65 | 5.25 | % | 0 | 0 | 0.85 | -0.98 | 0.02 | -0.01 | 7/1/2025 3:59:52 PM EST | |||
| 92.00 | 5.50 | 6.20 | 5.67 | % | 2 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST | |
| 93.00 | 6.55 | 7.50 | 8.23 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:52 PM EST |
| 94.00 | 7.40 | 8.20 | 7.60 | -1.49 | -16.40% | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 95.00 | 8.50 | 9.25 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |