Options Chain for CITIGROUP INC COM NEW (C) - $92.78 as of 7/22/2025 7:11:58 AM 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 | 45.90 | 49.75 | 47.83 | 41.88 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 50.00 | 40.90 | 44.75 | 42.83 | 38.90 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 55.00 | 35.90 | 39.75 | 37.83 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 60.00 | 32.45 | 33.85 | 33.15 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 65.00 | 27.05 | 29.30 | 28.18 | 22.29 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 70.00 | 22.45 | 23.85 | 23.15 | 20.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 71.00 | 21.45 | 23.35 | 22.40 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 72.00 | 20.00 | 22.40 | 21.20 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 73.00 | 19.55 | 21.40 | 20.48 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 74.00 | 17.90 | 19.50 | 18.70 | 11.06 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:02 PM EST |
| 75.00 | 17.55 | 19.25 | 18.40 | 19.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 76.00 | 15.95 | 18.35 | 17.15 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 77.00 | 14.90 | 17.30 | 16.10 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 78.00 | 14.55 | 15.35 | 14.95 | 9.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 79.00 | 13.10 | 14.05 | 13.58 | 14.87 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 80.00 | 12.75 | 13.60 | 13.18 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.49 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 81.00 | 11.60 | 12.85 | 12.23 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.67 | 0.98 | 0.01 | 0.00 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 82.00 | 10.60 | 11.60 | 11.10 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.53 | 0.98 | 0.02 | -0.01 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 83.00 | 9.60 | 10.90 | 10.25 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.61 | 0.96 | 0.02 | -0.01 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 84.00 | 8.65 | 10.35 | 9.50 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.67 | 0.95 | 0.03 | -0.01 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 85.00 | 7.70 | 8.20 | 7.95 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.42 | 0.93 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 86.00 | 6.90 | 7.05 | 6.98 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.31 | 0.90 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 87.00 | 6.00 | 6.15 | 6.08 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.32 | 0.87 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 88.00 | 5.10 | 5.25 | 5.18 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.28 | 0.83 | 0.05 | -0.03 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 89.00 | 4.10 | 4.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.27 | 0.77 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 90.00 | 3.50 | 3.60 | 3.55 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.25 | 0.71 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 91.00 | 2.80 | 2.85 | 2.83 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 509 | 0.24 | 0.63 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 92.00 | 2.17 | 2.22 | 2.20 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.24 | 0.55 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 93.00 | 1.65 | 1.68 | 1.67 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.23 | 0.47 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 94.00 | 1.22 | 1.25 | 1.24 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.23 | 0.39 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 95.00 | 0.88 | 0.91 | 0.90 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.23 | 0.31 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 96.00 | 0.63 | 0.66 | 0.65 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.23 | 0.24 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 97.00 | 0.44 | 0.46 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.23 | 0.18 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 98.00 | 0.31 | 0.33 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.23 | 0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 99.00 | 0.22 | 0.24 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.24 | 0.10 | 0.04 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 100.00 | 0.16 | 0.17 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.24 | 0.07 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 101.00 | 0.11 | 0.13 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.25 | 0.06 | 0.02 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 102.00 | 0.08 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 105.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.28 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 133.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 71.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 72.00 | 0.02 | 0.03 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 73.00 | 0.03 | 0.04 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 74.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 76.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 77.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 78.00 | 0.07 | 0.08 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 79.00 | 0.08 | 0.10 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 80.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.37 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 81.00 | 0.11 | 0.13 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.35 | -0.02 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 82.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.33 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 83.00 | 0.16 | 0.17 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.32 | -0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 84.00 | 0.20 | 0.21 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | -0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 85.00 | 0.25 | 0.26 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.29 | -0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 86.00 | 0.31 | 0.33 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.28 | -0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 87.00 | 0.41 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.27 | -0.13 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 88.00 | 0.55 | 0.56 | 0.56 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.26 | -0.17 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 89.00 | 0.73 | 0.75 | 0.74 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.25 | -0.23 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 90.00 | 0.98 | 1.01 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.25 | -0.29 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 91.00 | 1.32 | 1.34 | 1.33 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.24 | -0.37 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 92.00 | 1.73 | 1.77 | 1.75 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.24 | -0.45 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 93.00 | 2.24 | 2.27 | 2.26 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.24 | -0.53 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 94.00 | 2.85 | 2.89 | 2.87 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.24 | -0.61 | 0.08 | -0.05 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 95.00 | 3.50 | 3.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.24 | -0.69 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 96.00 | 4.25 | 4.35 | 4.30 | % | 0.04 | 0 | 0 | 0.25 | -0.76 | 0.07 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 97.00 | 5.10 | 5.25 | 5.18 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.26 | -0.82 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 98.00 | 5.30 | 6.10 | 5.70 | 6.45 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.86 | 0.05 | -0.03 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 99.00 | 6.80 | 8.25 | 7.53 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.90 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 100.00 | 7.80 | 8.40 | 8.10 | 8.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.93 | 0.03 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 101.00 | 8.55 | 9.70 | 9.13 | % | 0.09 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 102.00 | 9.05 | 10.30 | 9.68 | % | 0.09 | 0 | 0 | 0.10 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 11.95 | 13.40 | 12.68 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 17.40 | 18.65 | 18.03 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 22.05 | 24.00 | 23.03 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 27.15 | 29.25 | 28.20 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 32.25 | 34.10 | 33.18 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 37.05 | 39.20 | 38.13 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 133.00 | 40.15 | 42.55 | 41.35 | % | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |