Options Chain for CITIGROUP INC COM NEW (C) - $86.73 as of 7/11/2025 8:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.45 | 32.20 | 31.83 | 32.70 | 0.00 | 0.00% | 0.58 | 0 | 26 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 26.60 | 27.15 | 26.88 | 25.80 | 0.00 | 0.00% | 0.45 | 0 | 60 | 0.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 21.75 | 22.10 | 21.93 | 21.60 | +1.74 | +8.77% | 0.34 | 7 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 16.65 | 17.25 | 16.95 | 17.05 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.59 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 14.35 | 14.80 | 14.58 | 14.25 | -2.45 | -14.68% | 0.20 | 6 | 11 | 0.54 | 0.96 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 12.05 | 12.30 | 12.18 | 12.05 | -0.20 | -1.64% | 0.16 | 35 | 161 | 0.41 | 0.93 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 9.60 | 10.00 | 9.80 | 9.67 | +0.42 | +4.55% | 0.13 | 5 | 85 | 0.33 | 0.89 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 7.50 | 7.65 | 7.58 | 7.65 | +0.01 | +0.14% | 0.09 | 97 | 673 | 0.32 | 0.82 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 5.50 | 5.65 | 5.58 | 5.70 | -0.05 | -0.87% | 0.07 | 24 | 2,311 | 0.30 | 0.72 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 3.85 | 3.90 | 3.88 | 3.90 | -0.20 | -4.88% | 0.05 | 208 | 2,202 | 0.29 | 0.60 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 2.52 | 2.64 | 2.58 | 2.59 | -0.09 | -3.36% | 0.03 | 994 | 337 | 0.28 | 0.47 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 1.56 | 1.66 | 1.61 | 1.60 | -0.10 | -5.89% | 0.02 | 219 | 18,378 | 0.28 | 0.34 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 0.93 | 0.97 | 0.95 | 1.00 | -0.01 | -0.99% | 0.01 | 1,685 | 2,491 | 0.28 | 0.23 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 0.56 | 0.58 | 0.57 | 0.58 | -0.02 | -3.34% | 0.01 | 197 | 3,378 | 0.28 | 0.15 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 0.35 | 0.43 | 0.39 | 0.35 | -0.03 | -7.90% | 0.00 | 455 | 9 | 0.29 | 0.10 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 100.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.02 | +9.10% | 0.00 | 131 | 1,530 | 0.30 | 0.07 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 623 | 0.33 | 0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.36 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.51 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 65.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 1,086 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 70.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 7,766 | 10,186 | 0.39 | -0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 72.50 | 0.20 | 0.21 | 0.21 | 0.27 | +0.04 | +17.40% | 0.00 | 3 | 188 | 0.36 | -0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 75.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.02 | -6.25% | 0.00 | 49 | 638 | 0.33 | -0.07 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 77.50 | 0.49 | 0.51 | 0.50 | 0.48 | -0.02 | -4.00% | 0.01 | 50 | 848 | 0.31 | -0.11 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 0.82 | 0.85 | 0.84 | 0.81 | -0.03 | -3.58% | 0.01 | 276 | 3,458 | 0.30 | -0.18 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 82.50 | 1.38 | 1.42 | 1.40 | 1.36 | -0.02 | -1.45% | 0.02 | 1,244 | 906 | 0.29 | -0.28 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 85.00 | 2.26 | 2.34 | 2.30 | 2.23 | +0.05 | +2.30% | 0.03 | 478 | 2,477 | 0.28 | -0.40 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 87.50 | 3.45 | 3.55 | 3.50 | 3.40 | -0.11 | -3.14% | 0.04 | 25 | 32 | 0.28 | -0.53 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 5.05 | 5.15 | 5.10 | 4.95 | -0.05 | -1.00% | 0.06 | 758 | 249 | 0.28 | -0.66 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 92.50 | 6.90 | 7.05 | 6.98 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.29 | -0.77 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 95.00 | 9.05 | 9.30 | 9.18 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.30 | -0.85 | 0.03 | -0.02 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 97.50 | 11.20 | 11.65 | 11.43 | % | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 13.50 | 14.00 | 13.75 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.41 | -0.93 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 105.00 | 18.45 | 18.85 | 18.65 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | -0.97 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 110.00 | 23.35 | 23.80 | 23.58 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 28.35 | 28.85 | 28.60 | 29.42 | +2.32 | +8.57% | 0.25 | 1 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 120.00 | 33.15 | 33.85 | 33.50 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 38.20 | 38.85 | 38.53 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 43.15 | 44.35 | 43.75 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 133.00 | 44.40 | 48.50 | 46.45 | 46.95 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |