Options Chain for CITIGROUP INC COM NEW (C) - $96.57 as of 8/29/2025 8:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.50 | 48.50 | 46.50 | % | 0.93 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 39.50 | 43.55 | 41.53 | % | 0.76 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 34.50 | 38.55 | 36.53 | % | 0.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 65.00 | 30.10 | 33.50 | 31.80 | 32.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 26.30 | 28.50 | 27.40 | % | 0.39 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 21.35 | 23.55 | 22.45 | 18.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 16.40 | 18.50 | 17.45 | 15.43 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 81.00 | 15.35 | 17.55 | 16.45 | 11.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 82.00 | 14.45 | 16.45 | 15.45 | 15.31 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 83.00 | 13.40 | 14.00 | 13.70 | 12.47 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.87 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 84.00 | 12.35 | 14.55 | 13.45 | 11.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.31 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 10.85 | 12.60 | 11.73 | 11.30 | +0.88 | +8.45% | 0.14 | 92 | 130 | 0.51 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 86.00 | 10.35 | 10.90 | 10.63 | 10.86 | -0.74 | -6.38% | 0.12 | 3 | 93 | 0.67 | 0.99 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 87.00 | 9.40 | 11.50 | 10.45 | 10.01 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.09 | 0.98 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 88.00 | 8.40 | 9.75 | 9.08 | 8.49 | +1.14 | +15.51% | 0.10 | 2 | 11 | 0.90 | 0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 89.00 | 7.45 | 8.10 | 7.78 | 7.63 | -0.58 | -7.07% | 0.09 | 1 | 21 | 0.72 | 0.96 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 6.70 | 7.35 | 7.03 | 6.70 | -0.65 | -8.85% | 0.08 | 185 | 229 | 0.34 | 0.94 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 91.00 | 5.50 | 6.40 | 5.95 | 5.85 | +1.75 | +42.69% | 0.07 | 34 | 87 | 0.40 | 0.91 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 92.00 | 4.75 | 4.90 | 4.83 | 4.90 | -0.43 | -8.07% | 0.05 | 30 | 1,661 | 0.27 | 0.88 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 93.00 | 3.85 | 4.00 | 3.93 | 3.85 | -0.75 | -16.31% | 0.04 | 45 | 192 | 0.25 | 0.84 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 94.00 | 3.00 | 3.10 | 3.05 | 2.90 | -0.60 | -17.15% | 0.03 | 193 | 471 | 0.25 | 0.78 | 0.09 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 2.27 | 2.31 | 2.29 | 2.12 | -0.55 | -20.60% | 0.02 | 231 | 343 | 0.24 | 0.70 | 0.11 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 96.00 | 1.61 | 1.63 | 1.62 | 1.50 | -0.34 | -18.48% | 0.02 | 1,204 | 850 | 0.24 | 0.59 | 0.13 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 97.00 | 1.07 | 1.09 | 1.08 | 0.99 | -0.37 | -27.21% | 0.01 | 4,322 | 2,877 | 0.23 | 0.46 | 0.13 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 98.00 | 0.67 | 0.69 | 0.68 | 0.67 | -0.18 | -21.18% | 0.01 | 2,383 | 1,035 | 0.23 | 0.33 | 0.12 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 99.00 | 0.40 | 0.41 | 0.41 | 0.36 | -0.22 | -37.94% | 0.00 | 576 | 567 | 0.23 | 0.22 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.12 | -35.30% | 0.00 | 1,083 | 1,502 | 0.23 | 0.15 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.08 | -38.10% | 0.00 | 384 | 496 | 0.24 | 0.09 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 414 | 106 | 0.24 | 0.06 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 64 | 0.25 | 0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 705 | 12 | 0.27 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 113 | 174 | 0.28 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 106.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 36 | 0.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 49 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 78 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.49 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 1,467 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 81.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 408 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 82.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 200 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 83.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 81 | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 84.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 29 | 0.45 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.42 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 86.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 145 | 0.40 | -0.01 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 87.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 146 | 0.38 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 88.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 182 | 0.36 | -0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 89.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 26 | 230 | 0.34 | -0.04 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 248 | 1,749 | 0.32 | -0.06 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 91.00 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 303 | 327 | 0.30 | -0.09 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 92.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 287 | 844 | 0.28 | -0.12 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 93.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 0.00 | 658 | 674 | 0.27 | -0.16 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 94.00 | 0.39 | 0.42 | 0.41 | 0.46 | +0.05 | +12.20% | 0.00 | 5,983 | 721 | 0.25 | -0.22 | 0.09 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.01 | +1.64% | 0.01 | 416 | 718 | 0.24 | -0.30 | 0.11 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 96.00 | 0.93 | 0.97 | 0.95 | 0.97 | +0.09 | +10.23% | 0.01 | 1,178 | 715 | 0.24 | -0.41 | 0.13 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 97.00 | 1.40 | 1.43 | 1.42 | 1.43 | +0.15 | +11.72% | 0.01 | 540 | 373 | 0.23 | -0.54 | 0.13 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 98.00 | 1.99 | 2.05 | 2.02 | 2.07 | +0.23 | +12.50% | 0.02 | 60 | 108 | 0.23 | -0.67 | 0.12 | -0.08 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 99.00 | 2.71 | 2.79 | 2.75 | 2.60 | +0.26 | +11.12% | 0.03 | 4 | 24 | 0.23 | -0.78 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 3.55 | 4.65 | 4.10 | 3.90 | +0.68 | +21.12% | 0.04 | 21 | 41 | 0.24 | -0.85 | 0.07 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 4.35 | 5.95 | 5.15 | 8.22 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.58 | -0.91 | 0.05 | -0.04 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 5.35 | 7.30 | 6.33 | 10.17 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | -0.94 | 0.03 | -0.03 | 8/6/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 6.35 | 8.35 | 7.35 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 7.25 | 9.35 | 8.30 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 8.10 | 10.45 | 9.28 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 106.00 | 9.05 | 11.50 | 10.28 | % | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 107.00 | 10.25 | 12.35 | 11.30 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 108.00 | 11.30 | 13.35 | 12.33 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 109.00 | 12.25 | 14.35 | 13.30 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 12.25 | 15.55 | 13.90 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 17.45 | 20.55 | 19.00 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 22.30 | 25.55 | 23.93 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 27.30 | 30.55 | 28.93 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 32.60 | 35.55 | 34.08 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |