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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 43.95 | 42.48 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 36.20 | 38.95 | 37.58 | % | 0.75 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 30.20 | 32.35 | 31.28 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 26.40 | 27.35 | 26.88 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 21.60 | 22.30 | 21.95 | % | 0.34 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 70.00 | 16.25 | 18.25 | 17.25 | % | 0.25 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 74.00 | 12.35 | 14.10 | 13.23 | % | 0.18 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 75.00 | 11.85 | 12.60 | 12.23 | % | 0.16 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 76.00 | 10.65 | 11.95 | 11.30 | % | 0.15 | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 77.00 | 10.15 | 11.30 | 10.73 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 78.00 | 8.85 | 9.95 | 9.40 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 79.00 | 8.15 | 9.25 | 8.70 | % | 0.11 | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 7.35 | 8.20 | 7.78 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 81.00 | 6.45 | 7.60 | 7.03 | % | 0.09 | 0 | 0 | 0.27 | 0.76 | 0.03 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 82.00 | 6.25 | 6.50 | 6.38 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 83.00 | 5.55 | 5.65 | 5.60 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 84.00 | 4.85 | 5.40 | 5.13 | 4.69 | % | 0.06 | 1 | 0 | 0.28 | 0.64 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 85.00 | 4.25 | 4.35 | 4.30 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | 0.59 | 0.04 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 86.00 | 3.70 | 3.80 | 3.75 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.55 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 87.00 | 3.20 | 3.70 | 3.45 | 3.35 | -0.20 | -5.64% | 0.04 | 11 | 3 | 0.27 | 0.50 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 88.00 | 2.74 | 2.79 | 2.77 | % | 0.03 | 0 | 0 | 0.27 | 0.45 | 0.05 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 89.00 | 2.33 | 2.44 | 2.39 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.41 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 90.00 | 1.97 | 2.07 | 2.02 | 1.82 | -0.28 | -13.34% | 0.02 | 4 | 10 | 0.27 | 0.36 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 91.00 | 1.65 | 1.69 | 1.67 | % | 0.02 | 0 | 0 | 0.27 | 0.32 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 1.38 | 1.42 | 1.40 | % | 0.02 | 0 | 0 | 0.27 | 0.28 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 1.15 | 1.19 | 1.17 | 1.16 | % | 0.01 | 2 | 0 | 0.27 | 0.24 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 94.00 | 0.90 | 1.05 | 0.98 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.79 | 0.89 | 0.84 | 0.75 | % | 0.01 | 1 | 0 | 0.27 | 0.18 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 96.00 | 0.66 | 0.75 | 0.71 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 0.49 | 0.64 | 0.57 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 98.00 | 0.46 | 0.55 | 0.51 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.33 | 0.36 | 0.35 | 0.31 | % | 0.00 | 6 | 0 | 0.28 | 0.09 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 105.00 | 0.12 | 0.18 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.08 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 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 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 0.12 | 0.14 | 0.13 | 0.16 | % | 0.00 | 1 | 0 | 0.42 | -0.03 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 70.00 | 0.19 | 0.29 | 0.24 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 74.00 | 0.34 | 0.49 | 0.42 | 0.42 | % | 0.01 | 1 | 0 | 0.33 | -0.09 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 75.00 | 0.42 | 0.56 | 0.49 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 76.00 | 0.50 | 0.65 | 0.58 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 77.00 | 0.64 | 0.75 | 0.70 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 78.00 | 0.73 | 0.88 | 0.81 | 0.95 | % | 0.01 | 10 | 0 | 0.30 | -0.16 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 79.00 | 0.88 | 1.03 | 0.96 | 1.13 | +0.17 | +17.71% | 0.01 | 1 | 1 | 0.30 | -0.18 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 80.00 | 1.06 | 1.22 | 1.14 | 1.26 | % | 0.01 | 2 | 0 | 0.29 | -0.21 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 81.00 | 1.28 | 1.44 | 1.36 | 1.57 | % | 0.02 | 10 | 0 | 0.29 | -0.24 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 82.00 | 1.54 | 1.70 | 1.62 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 83.00 | 1.91 | 2.00 | 1.96 | % | 0.02 | 0 | 0 | 0.28 | -0.32 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 84.00 | 2.18 | 2.35 | 2.27 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 2.65 | 2.70 | 2.68 | 2.85 | +0.20 | +7.55% | 0.03 | 2 | 1 | 0.27 | -0.41 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 86.00 | 3.05 | 3.15 | 3.10 | 3.11 | % | 0.04 | 3 | 0 | 0.27 | -0.45 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 87.00 | 3.55 | 3.65 | 3.60 | 3.60 | 0.00 | 0.00% | 0.04 | 2 | 1 | 0.27 | -0.50 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 88.00 | 4.10 | 4.20 | 4.15 | % | 0.05 | 0 | 0 | 0.27 | -0.55 | 0.05 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 89.00 | 4.70 | 4.80 | 4.75 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.05 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 5.35 | 5.45 | 5.40 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 91.00 | 6.05 | 6.15 | 6.10 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 6.65 | 7.45 | 7.05 | % | 0.08 | 0 | 0 | 0.26 | -0.72 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 7.10 | 7.75 | 7.43 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 94.00 | 7.80 | 9.10 | 8.45 | % | 0.09 | 0 | 0 | 0.27 | -0.79 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 8.80 | 9.55 | 9.18 | % | 0.10 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 96.00 | 9.75 | 10.75 | 10.25 | % | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 10.50 | 11.35 | 10.93 | % | 0.11 | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 98.00 | 11.60 | 12.70 | 12.15 | % | 0.12 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 13.35 | 14.30 | 13.83 | % | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 17.85 | 19.30 | 18.58 | % | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 23.20 | 24.30 | 23.75 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 28.20 | 30.50 | 29.35 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 32.65 | 35.40 | 34.03 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 38.15 | 39.00 | 38.58 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 43.20 | 44.20 | 43.70 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |