Options Chain for CITIGROUP INC COM NEW (C) - $87.60 as of 7/8/2025 3:11:56 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 | 45.35 | 46.40 | 45.88 | % | 1.15 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 40.35 | 41.40 | 40.88 | % | 0.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 35.35 | 36.35 | 35.85 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 55.00 | 30.40 | 31.40 | 30.90 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 60.00 | 25.45 | 26.30 | 25.88 | 28.12 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 65.00 | 20.50 | 21.45 | 20.98 | % | 0.32 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 66.00 | 19.35 | 20.50 | 19.93 | % | 0.30 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 67.00 | 18.45 | 19.30 | 18.88 | 18.58 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 68.00 | 17.55 | 18.35 | 17.95 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 69.00 | 16.55 | 17.30 | 16.93 | 15.82 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.78 | 0.98 | 0.00 | -0.02 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 70.00 | 15.60 | 16.45 | 16.03 | 10.03 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.58 | 0.98 | 0.01 | -0.02 | 6/20/2025 | 7/8/2025 4:00:02 PM EST |
| 71.00 | 14.60 | 15.60 | 15.10 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | 0.98 | 0.01 | -0.02 | 6/10/2025 | 7/8/2025 4:00:02 PM EST |
| 72.00 | 13.55 | 14.50 | 14.03 | 15.04 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.56 | 0.97 | 0.01 | -0.03 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 73.00 | 12.80 | 13.05 | 12.93 | 15.72 | 0.00 | 0.00% | 0.18 | 0 | 120 | 0.45 | 0.96 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 74.00 | 11.45 | 12.30 | 11.88 | 6.23 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.37 | 0.96 | 0.01 | -0.03 | 6/18/2025 | 7/8/2025 4:00:02 PM EST |
| 75.00 | 10.80 | 11.30 | 11.05 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.43 | 0.95 | 0.01 | -0.03 | 6/26/2025 | 7/8/2025 4:00:02 PM EST |
| 76.00 | 9.75 | 10.65 | 10.20 | 12.88 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.46 | 0.94 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 77.00 | 8.80 | 9.30 | 9.05 | 11.75 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.36 | 0.92 | 0.02 | -0.04 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 78.00 | 7.85 | 8.30 | 8.08 | 8.20 | -1.80 | -18.00% | 0.10 | 6 | 139 | 0.34 | 0.90 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 79.00 | 7.15 | 7.35 | 7.25 | 8.37 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.36 | 0.87 | 0.03 | -0.05 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 80.00 | 6.25 | 6.40 | 6.33 | 6.72 | -1.84 | -21.50% | 0.08 | 13 | 1,786 | 0.34 | 0.84 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 81.00 | 5.45 | 5.60 | 5.53 | 5.95 | -1.62 | -21.40% | 0.07 | 4 | 274 | 0.34 | 0.80 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 82.00 | 4.65 | 5.15 | 4.90 | 5.09 | -1.61 | -24.03% | 0.06 | 6 | 150 | 0.33 | 0.75 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 83.00 | 3.95 | 4.05 | 4.00 | 4.22 | -1.53 | -26.61% | 0.05 | 23 | 138 | 0.32 | 0.69 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 84.00 | 3.30 | 3.40 | 3.35 | 3.45 | -1.50 | -30.31% | 0.04 | 18 | 293 | 0.32 | 0.63 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 85.00 | 2.73 | 2.78 | 2.76 | 2.94 | -1.06 | -26.50% | 0.03 | 502 | 690 | 0.32 | 0.57 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 86.00 | 1.23 | 2.44 | 1.84 | 2.38 | -0.99 | -29.38% | 0.02 | 49 | 250 | 0.32 | 0.50 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 87.00 | 1.76 | 1.80 | 1.78 | 1.78 | -1.16 | -39.46% | 0.02 | 126 | 420 | 0.31 | 0.43 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 88.00 | 1.38 | 1.42 | 1.40 | 1.52 | -0.78 | -33.92% | 0.02 | 1,052 | 1,062 | 0.31 | 0.37 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 89.00 | 1.08 | 1.11 | 1.10 | 1.40 | -0.45 | -24.33% | 0.01 | 4 | 9,049 | 0.31 | 0.30 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 0.80 | 1.06 | 0.93 | 0.89 | -0.62 | -41.06% | 0.01 | 1,085 | 53,667 | 0.32 | 0.25 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 91.00 | 0.65 | 0.69 | 0.67 | 0.72 | -0.47 | -39.50% | 0.01 | 67 | 7,388 | 0.32 | 0.20 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 92.00 | 0.50 | 0.53 | 0.52 | 0.55 | -0.46 | -45.55% | 0.01 | 169 | 3,486 | 0.32 | 0.17 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 93.00 | 0.39 | 0.42 | 0.41 | 0.46 | -0.29 | -38.67% | 0.00 | 8 | 934 | 0.33 | 0.13 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 94.00 | 0.31 | 0.33 | 0.32 | 0.36 | -0.23 | -38.99% | 0.00 | 23 | 3,959 | 0.34 | 0.11 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 0.24 | 0.26 | 0.25 | 0.28 | -0.22 | -44.00% | 0.00 | 7 | 12 | 0.34 | 0.09 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 96.00 | 0.19 | 0.21 | 0.20 | 0.23 | -0.14 | -37.84% | 0.00 | 10 | 3 | 0.35 | 0.07 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 97.00 | 0.15 | 0.17 | 0.16 | 0.21 | -0.13 | -38.24% | 0.00 | 1 | 44 | 0.36 | 0.06 | 0.02 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 98.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 18 | 67 | 0.36 | 0.05 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 0.08 | 0.09 | 0.09 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 105.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 133.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 65.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 115 | 16 | 0.55 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 66.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 67.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.31 | -83.79% | 0.00 | 1 | 3 | 0.52 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 68.00 | 0.04 | 0.06 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/8/2025 4:00:02 PM EST |
| 69.00 | 0.05 | 0.06 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.49 | -0.02 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 70.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.47 | -0.02 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 71.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 18 | 84 | 0.45 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 72.00 | 0.08 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 18 | 32 | 0.44 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 73.00 | 0.10 | 0.12 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.42 | -0.04 | 0.01 | -0.03 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 74.00 | 0.12 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | -0.04 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 75.00 | 0.15 | 0.17 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.39 | -0.05 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 76.00 | 0.19 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 6 | 250 | 0.38 | -0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 77.00 | 0.24 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 0.00 | 2 | 157 | 0.37 | -0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 78.00 | 0.31 | 0.33 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.35 | -0.10 | 0.03 | -0.04 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 79.00 | 0.41 | 0.43 | 0.42 | 0.41 | +0.03 | +7.90% | 0.01 | 2 | 397 | 0.35 | -0.13 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 80.00 | 0.54 | 0.56 | 0.55 | 0.55 | +0.08 | +17.03% | 0.01 | 44 | 1,378 | 0.34 | -0.16 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 81.00 | 0.71 | 0.73 | 0.72 | 0.72 | +0.16 | +28.58% | 0.01 | 20 | 325 | 0.33 | -0.20 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 82.00 | 0.93 | 1.12 | 1.03 | 0.95 | +0.28 | +41.80% | 0.01 | 120 | 370 | 0.33 | -0.25 | 0.05 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 83.00 | 1.21 | 1.24 | 1.23 | 1.21 | +0.41 | +51.25% | 0.01 | 27 | 100 | 0.32 | -0.31 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 84.00 | 1.55 | 1.58 | 1.57 | 1.43 | +0.25 | +21.19% | 0.02 | 30 | 89 | 0.32 | -0.37 | 0.06 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 85.00 | 1.96 | 2.00 | 1.98 | 1.96 | +0.50 | +34.25% | 0.02 | 1,153 | 186 | 0.32 | -0.43 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 86.00 | 2.44 | 2.48 | 2.46 | 2.38 | +0.53 | +28.65% | 0.03 | 368 | 445 | 0.32 | -0.50 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 87.00 | 2.99 | 3.05 | 3.02 | 2.83 | +0.65 | +29.82% | 0.03 | 15 | 155 | 0.32 | -0.57 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 88.00 | 3.60 | 3.70 | 3.65 | 2.89 | +0.13 | +4.71% | 0.04 | 10 | 306 | 0.32 | -0.63 | 0.07 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 89.00 | 4.30 | 4.40 | 4.35 | 3.85 | +0.55 | +16.67% | 0.05 | 10 | 102 | 0.32 | -0.70 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 90.00 | 5.05 | 5.15 | 5.10 | 4.55 | +0.90 | +24.66% | 0.06 | 6 | 17 | 0.32 | -0.75 | 0.06 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 91.00 | 5.85 | 6.00 | 5.93 | 5.68 | +1.83 | +47.54% | 0.07 | 1 | 11 | 0.32 | -0.80 | 0.05 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 92.00 | 6.45 | 7.25 | 6.85 | 5.80 | +1.40 | +31.82% | 0.07 | 1 | 4 | 0.34 | -0.83 | 0.04 | -0.05 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 93.00 | 7.50 | 8.10 | 7.80 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | -0.87 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 94.00 | 8.30 | 8.75 | 8.53 | 8.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | -0.89 | 0.03 | -0.04 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 95.00 | 9.25 | 9.65 | 9.45 | % | 0.10 | 0 | 0 | 0.39 | -0.91 | 0.03 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 96.00 | 10.00 | 10.90 | 10.45 | 9.20 | % | 0.11 | 1 | 0 | 0.42 | -0.93 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 97.00 | 11.05 | 12.00 | 11.53 | % | 0.12 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 98.00 | 12.10 | 13.00 | 12.55 | 11.25 | +1.15 | +11.39% | 0.13 | 2 | 2 | 0.54 | -0.95 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 100.00 | 14.20 | 14.85 | 14.53 | 13.05 | % | 0.15 | 4 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:02 PM EST | |
| 105.00 | 19.00 | 19.85 | 19.43 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 110.00 | 24.10 | 24.65 | 24.38 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 115.00 | 29.05 | 29.75 | 29.40 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 120.00 | 34.05 | 34.90 | 34.48 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 125.00 | 39.05 | 39.85 | 39.45 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 130.00 | 44.05 | 44.75 | 44.40 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 133.00 | 46.95 | 47.95 | 47.45 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |