Options Chain for CITIGROUP INC COM NEW (C) - $75.15 as of 6/2/2025 7:24:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.85 | 36.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 29.85 | 31.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 25.15 | 26.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 20.35 | 21.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 15.00 | 16.60 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 63.00 | 11.85 | 13.85 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 64.00 | 11.50 | 12.70 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 10.35 | 12.00 | % | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 66.00 | 9.30 | 10.65 | % | 0 | 0 | 0.30 | 0.89 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 67.00 | 8.70 | 9.90 | % | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 68.00 | 7.95 | 8.90 | % | 0 | 0 | 0.39 | 0.85 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 69.00 | 6.50 | 8.00 | % | 0 | 0 | 0.36 | 0.82 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 6.00 | 7.50 | % | 0 | 0 | 0.38 | 0.79 | 0.04 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 71.00 | 5.80 | 6.35 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.75 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 72.00 | 5.00 | 5.25 | % | 0 | 0 | 0.29 | 0.71 | 0.05 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 73.00 | 4.30 | 4.55 | % | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 74.00 | 3.60 | 3.90 | % | 0 | 0 | 0.28 | 0.61 | 0.05 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 3.05 | 3.25 | 2.94 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.56 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 76.00 | 2.46 | 2.84 | 2.43 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.50 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 77.00 | 2.01 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.44 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 78.00 | 1.61 | 1.93 | 1.72 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.38 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 79.00 | 1.23 | 1.57 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.32 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.82 | 1.11 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.27 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 81.00 | 0.71 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.22 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 82.00 | 0.42 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.18 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 83.00 | 0.40 | 0.53 | % | 0 | 0 | 0.25 | 0.14 | 0.04 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 84.00 | 0.29 | 0.41 | % | 0 | 0 | 0.25 | 0.11 | 0.03 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 0.21 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.08 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 86.00 | 0.06 | 0.25 | % | 0 | 0 | 0.24 | 0.06 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 87.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | 0.05 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 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 | 0.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 0.03 | 0.30 | % | 0 | 0 | 0.38 | -0.03 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 63.00 | 0.16 | 0.34 | % | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 64.00 | 0.26 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.07 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 0.21 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.09 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 66.00 | 0.41 | 0.61 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.11 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 67.00 | 0.49 | 0.69 | % | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 68.00 | 0.58 | 0.75 | % | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 69.00 | 0.70 | 1.01 | % | 0 | 0 | 0.31 | -0.18 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.74 | 1.19 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.21 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 71.00 | 1.09 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.25 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 72.00 | 1.34 | 1.65 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.29 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 73.00 | 1.62 | 1.92 | % | 0 | 0 | 0.29 | -0.34 | 0.05 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 74.00 | 1.96 | 2.29 | 2.01 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.39 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 2.35 | 2.68 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.44 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 76.00 | 2.81 | 2.99 | % | 0 | 0 | 0.27 | -0.50 | 0.06 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 77.00 | 3.30 | 3.65 | % | 0 | 0 | 0.27 | -0.56 | 0.06 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 78.00 | 3.90 | 4.15 | % | 0 | 0 | 0.26 | -0.62 | 0.06 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 79.00 | 4.55 | 4.90 | % | 0 | 0 | 0.25 | -0.68 | 0.06 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 4.50 | 5.80 | % | 0 | 0 | 0.33 | -0.73 | 0.05 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 81.00 | 5.40 | 6.80 | % | 0 | 0 | 0.37 | -0.78 | 0.05 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 82.00 | 6.10 | 7.60 | % | 0 | 0 | 0.29 | -0.82 | 0.04 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 83.00 | 7.15 | 8.05 | % | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 84.00 | 7.85 | 9.55 | % | 0 | 0 | 0.27 | -0.89 | 0.03 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 8.95 | 10.50 | % | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 86.00 | 9.85 | 11.20 | % | 0 | 0 | 0.32 | -0.94 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 87.00 | 11.30 | 12.50 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 13.70 | 15.50 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST |