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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.00 | 36.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 30.20 | 31.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 25.30 | 26.25 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 55.00 | 20.70 | 21.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 60.00 | 15.85 | 16.05 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 61.00 | 14.85 | 15.15 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 62.00 | 13.90 | 14.20 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 63.00 | 12.90 | 13.15 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 64.00 | 11.95 | 12.20 | % | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 10.80 | 11.25 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 66.00 | 10.15 | 10.35 | % | 0 | 0 | 0.35 | 0.90 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 67.00 | 9.25 | 9.40 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 68.00 | 8.35 | 8.50 | % | 0 | 0 | 0.33 | 0.86 | 0.03 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 69.00 | 7.50 | 7.60 | 5.64 | 0.00 | 0.00% | 0 | 124 | 0.33 | 0.83 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 6.20 | 6.80 | % | 0 | 0 | 0.31 | 0.80 | 0.04 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 71.00 | 5.75 | 5.95 | % | 0 | 0 | 0.30 | 0.77 | 0.04 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 72.00 | 5.05 | 5.20 | % | 0 | 0 | 0.32 | 0.73 | 0.05 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 73.00 | 4.35 | 4.45 | 2.94 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.68 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 74.00 | 3.65 | 3.75 | 2.58 | 0.00 | 0.00% | 0 | 31 | 0.28 | 0.63 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 3.05 | 3.15 | 2.81 | +0.84 | +42.64% | 9 | 32 | 0.27 | 0.57 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 76.00 | 2.49 | 2.58 | 2.59 | +0.69 | +36.32% | 25 | 2 | 0.27 | 0.51 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.00 | 2.01 | 2.05 | 1.73 | +0.51 | +41.81% | 11 | 4 | 0.26 | 0.44 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 78.00 | 1.58 | 1.65 | 1.62 | +0.69 | +74.20% | 13 | 2 | 0.26 | 0.38 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 79.00 | 1.23 | 1.29 | 1.18 | % | 1 | 0 | 0.26 | 0.32 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 80.00 | 0.94 | 1.00 | 0.88 | % | 1 | 0 | 0.25 | 0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 81.00 | 0.68 | 0.78 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.22 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 82.00 | 0.51 | 0.63 | % | 0 | 0 | 0.25 | 0.17 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 83.00 | 0.34 | 0.45 | % | 0 | 0 | 0.25 | 0.14 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 84.00 | 0.30 | 0.40 | 0.30 | % | 1 | 0 | 0.25 | 0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 85.00 | 0.21 | 0.26 | 0.15 | 0.00 | 0.00% | 1 | 1 | 0.25 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 86.00 | 0.16 | 0.20 | 0.16 | % | 6 | 0 | 0.25 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 90.00 | 0.01 | 0.10 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.06 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.07 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.02 | 0.14 | 0.07 | % | 8 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 60.00 | 0.13 | 0.20 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 61.00 | 0.14 | 0.24 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 62.00 | 0.19 | 0.26 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 63.00 | 0.23 | 0.28 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 64.00 | 0.26 | 0.33 | % | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 65.00 | 0.33 | 0.39 | % | 0 | 0 | 0.36 | -0.09 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 66.00 | 0.40 | 0.45 | % | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 67.00 | 0.50 | 0.53 | 0.50 | -0.45 | -47.37% | 1 | 2 | 0.34 | -0.12 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 68.00 | 0.57 | 0.64 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.14 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 69.00 | 0.70 | 0.77 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.17 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 0.85 | 0.92 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.20 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 71.00 | 1.04 | 1.09 | 1.15 | -0.95 | -45.24% | 1 | 1 | 0.31 | -0.23 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.00 | 1.26 | 1.32 | 1.27 | -1.02 | -44.55% | 8 | 3 | 0.30 | -0.27 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 73.00 | 1.53 | 1.60 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.32 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 74.00 | 1.85 | 1.92 | 2.14 | -0.58 | -21.33% | 1 | 1 | 0.28 | -0.37 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 2.23 | 2.30 | 2.18 | -0.97 | -30.80% | 2 | 1 | 0.28 | -0.43 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 76.00 | 2.67 | 2.75 | 2.88 | % | 1 | 0 | 0.27 | -0.49 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 77.00 | 3.15 | 3.30 | % | 0 | 0 | 0.27 | -0.56 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 78.00 | 3.75 | 3.85 | % | 0 | 0 | 0.26 | -0.62 | 0.06 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 79.00 | 4.40 | 4.55 | % | 0 | 0 | 0.26 | -0.68 | 0.06 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 5.10 | 5.25 | 7.51 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.73 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 81.00 | 5.90 | 6.05 | % | 0 | 0 | 0.25 | -0.78 | 0.05 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 82.00 | 6.65 | 7.00 | % | 0 | 0 | 0.25 | -0.83 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 83.00 | 7.65 | 7.75 | % | 0 | 0 | 0.30 | -0.86 | 0.04 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 84.00 | 8.40 | 9.05 | % | 0 | 0 | 0.21 | -0.89 | 0.03 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 9.40 | 9.90 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 86.00 | 10.35 | 10.65 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 14.35 | 14.65 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST |