Options Chain for CITIGROUP INC COM NEW (C) - $78.45 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 22.80 | 24.65 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 18.00 | 19.40 | 18.86 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.95 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 13.65 | 14.80 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 9.60 | 10.50 | % | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 72.50 | 7.50 | 7.70 | 7.52 | % | 3 | 0 | 0.33 | 0.76 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 75.00 | 5.65 | 5.80 | 5.94 | +0.24 | +4.22% | 3 | 1 | 0.31 | 0.67 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 3.95 | 4.25 | 4.16 | +0.06 | +1.47% | 27 | 77 | 0.29 | 0.57 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 2.62 | 2.93 | 2.87 | +0.11 | +3.99% | 427 | 45 | 0.28 | 0.46 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 1.72 | 1.94 | 1.83 | +0.03 | +1.67% | 26 | 40 | 0.27 | 0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.96 | 1.14 | 1.11 | +0.01 | +0.91% | 10 | 22 | 0.26 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.32 | 0.40 | 0.36 | -0.01 | -2.71% | 16 | 4 | 0.26 | 0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.08 | 0.17 | 0.12 | % | 4 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 100.00 | 0.01 | 0.09 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.09 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.07 | 0.20 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 0.23 | 0.32 | 0.26 | % | 1 | 0 | 0.43 | -0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 65.00 | 0.47 | 0.56 | 0.49 | % | 63 | 0 | 0.38 | -0.10 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 70.00 | 0.92 | 1.07 | 0.99 | -0.04 | -3.89% | 40 | 11 | 0.33 | -0.18 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 1.40 | 1.60 | 1.45 | -0.11 | -7.06% | 15 | 7 | 0.32 | -0.24 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 1.98 | 2.29 | 2.13 | -0.06 | -2.74% | 3 | 2 | 0.31 | -0.33 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 2.93 | 3.15 | 3.05 | -0.15 | -4.69% | 27 | 33 | 0.29 | -0.43 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 4.15 | 4.45 | 4.20 | -0.25 | -5.62% | 15 | 9 | 0.29 | -0.54 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 5.65 | 5.95 | % | 0 | 0 | 0.28 | -0.66 | 0.04 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 7.50 | 7.95 | % | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 11.25 | 12.45 | % | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 15.55 | 17.20 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 100.00 | 21.30 | 21.85 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 25.30 | 27.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 30.25 | 33.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 34.55 | 38.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |