Options Chain for CITIGROUP INC COM NEW (C) - $73.09 as of 5/27/2025 2:50:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.60 | 45.85 | 28.04 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 43.10 | 43.35 | 38.70 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 40.65 | 40.90 | 31.95 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 38.15 | 38.40 | 22.22 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 35.70 | 35.90 | 30.85 | 0.00 | 0.00% | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 33.20 | 33.50 | 33.87 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 30.75 | 31.00 | 25.45 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 28.30 | 28.55 | 24.65 | 0.00 | 0.00% | 0 | 239 | 0.61 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 25.85 | 26.10 | 26.10 | 0.00 | 0.00% | 0 | 318 | 0.64 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 52.50 | 23.40 | 23.65 | 23.25 | 0.00 | 0.00% | 0 | 89 | 0.53 | 0.97 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 20.95 | 21.15 | 20.00 | 0.00 | 0.00% | 0 | 248 | 0.49 | 0.96 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 18.55 | 18.70 | 18.10 | +1.90 | +11.73% | 1 | 750 | 0.46 | 0.95 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 16.15 | 16.30 | 15.91 | +1.71 | +12.05% | 40 | 2,021 | 0.43 | 0.93 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 13.80 | 13.95 | 13.15 | +0.75 | +6.05% | 6 | 1,326 | 0.40 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 11.55 | 11.65 | 11.05 | +1.35 | +13.92% | 8 | 2,624 | 0.38 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 9.35 | 9.45 | 9.32 | +1.62 | +21.04% | 1 | 1,774 | 0.35 | 0.83 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 7.30 | 7.40 | 7.30 | +1.50 | +25.87% | 7 | 9,274 | 0.33 | 0.77 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 5.45 | 5.55 | 5.23 | +0.93 | +21.63% | 22 | 3,158 | 0.31 | 0.68 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 3.85 | 3.95 | 3.93 | +1.04 | +35.99% | 134 | 13,240 | 0.30 | 0.57 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 2.60 | 2.62 | 2.66 | +0.75 | +39.27% | 196 | 13,928 | 0.29 | 0.45 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 1.64 | 1.66 | 1.64 | +0.53 | +47.75% | 397 | 22,116 | 0.28 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 0.98 | 1.00 | 1.01 | +0.32 | +46.38% | 148 | 2,887 | 0.27 | 0.23 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.57 | 0.59 | 0.58 | +0.18 | +45.00% | 333 | 6,545 | 0.27 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 87.50 | 0.33 | 0.35 | 0.30 | +0.06 | +25.00% | 20 | 3,901 | 0.27 | 0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 0.20 | 0.21 | 0.19 | +0.04 | +26.67% | 318 | 4,431 | 0.28 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 92.50 | 0.12 | 0.13 | 0.13 | +0.03 | +30.00% | 10 | 136 | 0.29 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 0.07 | 0.08 | 0.06 | -0.01 | -14.29% | 1 | 3,808 | 0.29 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,486 | 0.31 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.33 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 90 | 0.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 153 | 0.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 605 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 359 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 218 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 377 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 672 | 0.64 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.04 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 467 | 0.61 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 10 | 385 | 0.58 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.09 | 0.11 | 0.10 | -0.06 | -37.50% | 40 | 1,342 | 0.55 | -0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 52.50 | 0.13 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 831 | 0.52 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.18 | 0.19 | 0.20 | -0.17 | -45.95% | 2 | 4,324 | 0.49 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 0.25 | 0.26 | 0.26 | -0.10 | -27.78% | 50 | 8,485 | 0.46 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.33 | 0.35 | 0.36 | -0.16 | -30.77% | 10 | 13,869 | 0.43 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 0.46 | 0.48 | 0.50 | -0.22 | -30.56% | 2 | 14,281 | 0.40 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.66 | 0.67 | 0.67 | -0.37 | -35.58% | 456 | 10,434 | 0.37 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 0.95 | 0.97 | 0.97 | -0.59 | -37.83% | 77 | 8,658 | 0.35 | -0.17 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 1.39 | 1.41 | 1.42 | -0.76 | -34.87% | 73 | 5,982 | 0.33 | -0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 2.03 | 2.06 | 2.01 | -1.04 | -34.10% | 51 | 2,940 | 0.31 | -0.32 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 2.92 | 2.96 | 2.95 | -1.40 | -32.19% | 214 | 7,851 | 0.30 | -0.43 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 4.10 | 4.20 | 4.40 | -1.51 | -25.55% | 7 | 4,482 | 0.29 | -0.55 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 5.65 | 5.75 | 6.57 | +0.32 | +5.12% | 1 | 3,497 | 0.28 | -0.67 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 7.50 | 7.65 | 9.80 | 0.00 | 0.00% | 0 | 1,207 | 0.27 | -0.77 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 9.70 | 9.80 | 27.25 | 0.00 | 0.00% | 0 | 615 | 0.27 | -0.85 | 0.03 | -0.02 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 87.50 | 11.90 | 12.15 | 28.55 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.90 | 0.02 | -0.01 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 14.40 | 14.60 | 16.55 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.94 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 92.50 | 16.95 | 17.15 | 18.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.96 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 19.45 | 19.65 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 24.35 | 24.70 | 28.05 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 29.35 | 29.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 34.35 | 34.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 115.00 | 39.35 | 39.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |