Options Chain for CITIGROUP INC COM NEW (C) - $85.65 as of 7/10/2025 4:43:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.35 | 47.55 | 46.95 | % | 1.17 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 45.00 | 41.35 | 42.55 | 41.95 | % | 0.93 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 50.00 | 36.55 | 37.65 | 37.10 | % | 0.74 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 55.00 | 31.85 | 32.65 | 32.25 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 60.00 | 26.75 | 27.45 | 27.10 | 28.12 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 22.00 | 22.35 | 22.18 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 66.00 | 21.00 | 21.40 | 21.20 | 20.25 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 67.00 | 20.00 | 20.40 | 20.20 | 18.58 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 68.00 | 18.55 | 19.35 | 18.95 | 18.95 | +1.35 | +7.67% | 0.28 | 2 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 69.00 | 18.00 | 18.40 | 18.20 | 15.82 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 17.10 | 17.35 | 17.23 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.68 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 71.00 | 16.05 | 16.45 | 16.25 | 8.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 4:00:00 PM EST |
| 72.00 | 15.05 | 15.35 | 15.20 | 15.04 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.61 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 73.00 | 14.15 | 14.35 | 14.25 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 120 | 0.52 | 0.98 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 74.00 | 13.10 | 13.50 | 13.30 | 6.23 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.56 | 0.98 | 0.01 | -0.02 | 6/18/2025 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 12.20 | 12.75 | 12.48 | 11.75 | +0.75 | +6.82% | 0.17 | 2 | 38 | 0.54 | 0.97 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 76.00 | 11.20 | 11.50 | 11.35 | 12.88 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.47 | 0.96 | 0.01 | -0.03 | 7/3/2025 | 7/10/2025 4:00:00 PM EST |
| 77.00 | 9.95 | 10.95 | 10.45 | 9.95 | -1.80 | -15.32% | 0.14 | 2 | 99 | 0.29 | 0.95 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 78.00 | 9.30 | 9.50 | 9.40 | 8.19 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.37 | 0.93 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 79.00 | 8.35 | 8.55 | 8.45 | 8.29 | +0.94 | +12.79% | 0.11 | 43 | 283 | 0.36 | 0.91 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 7.45 | 7.95 | 7.70 | 7.35 | +0.99 | +15.57% | 0.10 | 6 | 1,776 | 0.35 | 0.89 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 81.00 | 6.55 | 6.70 | 6.63 | 6.43 | +0.73 | +12.81% | 0.08 | 1 | 268 | 0.34 | 0.86 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 82.00 | 5.70 | 5.85 | 5.78 | 5.09 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.33 | 0.82 | 0.04 | -0.06 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 83.00 | 4.85 | 5.05 | 4.95 | 4.70 | +0.60 | +14.64% | 0.06 | 18 | 128 | 0.33 | 0.78 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 84.00 | 4.15 | 4.25 | 4.20 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.32 | 0.73 | 0.06 | -0.07 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 85.00 | 3.45 | 3.55 | 3.50 | 3.27 | +0.55 | +20.23% | 0.04 | 14 | 918 | 0.32 | 0.67 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 86.00 | 2.83 | 2.93 | 2.88 | 2.71 | +0.38 | +16.31% | 0.03 | 65 | 342 | 0.32 | 0.60 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 87.00 | 2.31 | 2.37 | 2.34 | 2.35 | +0.60 | +34.29% | 0.03 | 86 | 471 | 0.32 | 0.53 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 88.00 | 1.82 | 1.90 | 1.86 | 1.81 | +0.45 | +33.09% | 0.02 | 3,690 | 2,081 | 0.31 | 0.46 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 89.00 | 1.43 | 1.50 | 1.47 | 1.37 | +0.31 | +29.25% | 0.02 | 273 | 9,055 | 0.32 | 0.39 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 1.11 | 1.17 | 1.14 | 1.13 | +0.31 | +37.81% | 0.01 | 330 | 55,743 | 0.32 | 0.33 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 91.00 | 0.86 | 0.91 | 0.89 | 0.88 | +0.04 | +4.77% | 0.01 | 7 | 7,383 | 0.32 | 0.27 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 92.00 | 0.67 | 0.71 | 0.69 | 0.69 | +0.20 | +40.82% | 0.01 | 43 | 3,537 | 0.32 | 0.22 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 93.00 | 0.51 | 0.55 | 0.53 | 0.51 | +0.06 | +13.34% | 0.01 | 3 | 934 | 0.33 | 0.18 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 94.00 | 0.39 | 0.43 | 0.41 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3,956 | 0.33 | 0.14 | 0.04 | -0.05 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.04 | +14.29% | 0.00 | 1 | 12 | 0.34 | 0.11 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 96.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.02 | +8.70% | 0.00 | 82 | 13 | 0.35 | 0.09 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 97.00 | 0.18 | 0.22 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | 0.07 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 98.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.06 | +54.55% | 0.00 | 2 | 78 | 0.36 | 0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 0.06 | 0.15 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.37 | 0.04 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 0.03 | 0.09 | 0.06 | 0.03 | % | 0.00 | 3 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST | |
| 110.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 67.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.08 | 0.04 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:00 PM EST |
| 69.00 | 0.02 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.53 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.56 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 71.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 102 | 0.48 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 72.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.43 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 73.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | -0.02 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 74.00 | 0.03 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.42 | -0.02 | 0.01 | -0.02 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 75.00 | 0.06 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.42 | -0.03 | 0.01 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 76.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 244 | 0.40 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 77.00 | 0.10 | 0.17 | 0.14 | 0.16 | -0.05 | -23.81% | 0.00 | 13 | 159 | 0.38 | -0.05 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 78.00 | 0.16 | 0.19 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.37 | -0.07 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 79.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 0.00 | 4 | 401 | 0.35 | -0.09 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 80.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.13 | -30.24% | 0.00 | 37 | 1,390 | 0.34 | -0.11 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 81.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.15 | -25.87% | 0.01 | 20 | 335 | 0.34 | -0.14 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 82.00 | 0.53 | 0.57 | 0.55 | 0.56 | -0.24 | -30.00% | 0.01 | 79 | 488 | 0.33 | -0.18 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 83.00 | 0.72 | 0.75 | 0.74 | 0.73 | -0.32 | -30.48% | 0.01 | 102 | 145 | 0.33 | -0.22 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 84.00 | 0.96 | 1.00 | 0.98 | 0.99 | -0.38 | -27.74% | 0.01 | 78 | 99 | 0.32 | -0.27 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 85.00 | 1.26 | 1.31 | 1.29 | 1.30 | -0.51 | -28.18% | 0.02 | 368 | 1,415 | 0.32 | -0.33 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 86.00 | 1.64 | 1.69 | 1.67 | 1.80 | -0.45 | -20.00% | 0.02 | 50 | 411 | 0.32 | -0.40 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 87.00 | 2.09 | 2.15 | 2.12 | 2.31 | -0.50 | -17.80% | 0.02 | 101 | 165 | 0.32 | -0.47 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 88.00 | 2.55 | 2.68 | 2.62 | 2.70 | -0.80 | -22.86% | 0.03 | 36 | 302 | 0.31 | -0.54 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 89.00 | 3.20 | 3.30 | 3.25 | 3.35 | -0.50 | -12.99% | 0.04 | 1 | 104 | 0.31 | -0.61 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 90.00 | 3.85 | 4.00 | 3.93 | 4.05 | -0.60 | -12.91% | 0.04 | 4 | 18 | 0.31 | -0.67 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 91.00 | 4.60 | 4.75 | 4.68 | 4.80 | -0.88 | -15.50% | 0.05 | 31 | 12 | 0.32 | -0.73 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 4:00:00 PM EST |
| 92.00 | 5.45 | 5.60 | 5.53 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | -0.78 | 0.05 | -0.06 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 93.00 | 6.30 | 6.40 | 6.35 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.82 | 0.04 | -0.05 | 7/7/2025 | 7/10/2025 4:00:00 PM EST |
| 94.00 | 7.15 | 7.30 | 7.23 | 8.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.86 | 0.04 | -0.05 | 6/30/2025 | 7/10/2025 4:00:00 PM EST |
| 95.00 | 8.10 | 8.25 | 8.18 | % | 0.09 | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.04 | 7/10/2025 4:00:00 PM EST | |||
| 96.00 | 8.95 | 9.25 | 9.10 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.91 | 0.03 | -0.03 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 97.00 | 9.85 | 10.20 | 10.03 | % | 0.10 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.03 | 7/10/2025 4:00:00 PM EST | |||
| 98.00 | 10.90 | 11.20 | 11.05 | 12.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.45 | -0.94 | 0.02 | -0.03 | 7/9/2025 | 7/10/2025 4:00:00 PM EST |
| 100.00 | 12.85 | 13.35 | 13.10 | 13.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 7/8/2025 | 7/10/2025 4:00:00 PM EST |
| 105.00 | 17.85 | 18.15 | 18.00 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/10/2025 4:00:00 PM EST | |||
| 110.00 | 22.85 | 23.15 | 23.00 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 115.00 | 27.60 | 28.55 | 28.08 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 120.00 | 32.25 | 33.45 | 32.85 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 125.00 | 37.60 | 38.45 | 38.03 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 130.00 | 42.70 | 43.40 | 43.05 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST | |||
| 133.00 | 45.50 | 46.55 | 46.03 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:00 PM EST |