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 | 44.55 | 48.55 | 46.55 | 42.45 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 39.55 | 43.55 | 41.55 | % | 0.76 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 35.45 | 38.55 | 37.00 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 65.00 | 30.35 | 33.55 | 31.95 | % | 0.49 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 26.35 | 28.60 | 27.48 | % | 0.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 21.40 | 23.60 | 22.50 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 16.40 | 18.70 | 17.55 | % | 0.22 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 81.00 | 15.45 | 17.65 | 16.55 | % | 0.20 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 82.00 | 13.50 | 16.70 | 15.10 | % | 0.18 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 83.00 | 13.50 | 15.70 | 14.60 | % | 0.18 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:55 PM EST | |||
| 84.00 | 12.15 | 14.70 | 13.43 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.94 | 0.97 | 0.01 | -0.03 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 11.55 | 12.80 | 12.18 | 8.37 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.74 | 0.96 | 0.01 | -0.03 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 86.00 | 10.55 | 12.65 | 11.60 | % | 0.13 | 0 | 0 | 0.85 | 0.95 | 0.02 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 87.00 | 9.80 | 10.80 | 10.30 | 9.70 | +0.90 | +10.23% | 0.12 | 111 | 33 | 0.43 | 0.94 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 88.00 | 8.70 | 9.65 | 9.18 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.64 | 0.92 | 0.02 | -0.04 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 89.00 | 7.80 | 8.80 | 8.30 | 8.32 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.57 | 0.91 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 6.95 | 7.90 | 7.43 | 6.91 | -0.69 | -9.08% | 0.08 | 100 | 48 | 0.26 | 0.88 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 91.00 | 6.05 | 6.25 | 6.15 | 6.20 | -0.82 | -11.69% | 0.07 | 1 | 25 | 0.28 | 0.86 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 92.00 | 4.45 | 5.60 | 5.03 | 5.10 | -0.80 | -13.56% | 0.05 | 9 | 236 | 0.25 | 0.82 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 93.00 | 4.35 | 4.45 | 4.40 | 4.20 | -0.45 | -9.68% | 0.05 | 5 | 460 | 0.27 | 0.78 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 94.00 | 3.55 | 3.70 | 3.63 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.26 | 0.72 | 0.07 | -0.07 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 2.86 | 2.99 | 2.93 | 3.14 | +0.03 | +0.97% | 0.03 | 11 | 220 | 0.26 | 0.65 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 96.00 | 2.24 | 2.33 | 2.29 | 2.36 | -0.26 | -9.93% | 0.02 | 59 | 206 | 0.25 | 0.57 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 97.00 | 1.72 | 1.82 | 1.77 | 1.74 | -0.32 | -15.54% | 0.02 | 2,305 | 361 | 0.25 | 0.48 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 98.00 | 1.28 | 1.39 | 1.34 | 1.28 | -0.14 | -9.86% | 0.01 | 88 | 321 | 0.24 | 0.40 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 99.00 | 0.92 | 0.99 | 0.96 | 0.94 | -0.33 | -25.99% | 0.01 | 120 | 432 | 0.24 | 0.32 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 0.66 | 0.71 | 0.69 | 0.70 | -0.01 | -1.41% | 0.01 | 176 | 492 | 0.24 | 0.26 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 0.46 | 0.50 | 0.48 | 0.52 | -0.02 | -3.71% | 0.00 | 51 | 64 | 0.25 | 0.20 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 0.32 | 0.39 | 0.36 | 0.32 | -0.04 | -11.12% | 0.00 | 2 | 65 | 0.25 | 0.15 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.06 | -21.43% | 0.00 | 500 | 507 | 0.25 | 0.11 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 15 | 25 | 0.26 | 0.09 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 0.11 | 0.19 | 0.15 | 0.12 | -0.07 | -36.85% | 0.00 | 109 | 20 | 0.26 | 0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 106.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 4 | 0.28 | 0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 107.00 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.30 | 0.03 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.29 | 0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 109.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.02 | 0.21 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 84 | 0.34 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.51 | -0.01 | 0.00 | -0.02 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.01 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.02 | 0.01 | -0.02 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 83.00 | 0.07 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | -0.02 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 84.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | -0.03 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 85.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | -0.04 | 0.01 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 86.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 2 | 31 | 0.36 | -0.05 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 87.00 | 0.15 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 20 | 686 | 0.35 | -0.06 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 88.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 26 | 206 | 0.33 | -0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 89.00 | 0.23 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 229 | 0.32 | -0.09 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.02 | +6.67% | 0.00 | 17 | 271 | 0.30 | -0.12 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 91.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.01 | -2.57% | 0.00 | 6 | 170 | 0.29 | -0.14 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 92.00 | 0.50 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 68 | 120 | 0.28 | -0.18 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 93.00 | 0.66 | 0.69 | 0.68 | 0.71 | -0.01 | -1.39% | 0.01 | 61 | 414 | 0.27 | -0.22 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 94.00 | 0.86 | 0.93 | 0.90 | 0.90 | +0.05 | +5.89% | 0.01 | 289 | 333 | 0.27 | -0.28 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 95.00 | 1.14 | 1.24 | 1.19 | 1.23 | +0.07 | +6.04% | 0.01 | 352 | 180 | 0.26 | -0.35 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 96.00 | 1.53 | 1.61 | 1.57 | 1.57 | +0.09 | +6.09% | 0.02 | 113 | 145 | 0.26 | -0.43 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 97.00 | 1.98 | 2.09 | 2.04 | 2.03 | +0.23 | +12.78% | 0.02 | 84 | 35 | 0.25 | -0.52 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 98.00 | 2.55 | 2.65 | 2.60 | 2.55 | +0.14 | +5.81% | 0.03 | 40 | 11 | 0.25 | -0.60 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 99.00 | 3.20 | 3.30 | 3.25 | 7.48 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.25 | -0.68 | 0.08 | -0.06 | 8/6/2025 | 8/29/2025 3:59:55 PM EST |
| 100.00 | 3.90 | 4.05 | 3.98 | 3.93 | -1.81 | -31.54% | 0.04 | 8 | 64 | 0.25 | -0.74 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 101.00 | 4.40 | 4.85 | 4.63 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.25 | -0.80 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 102.00 | 5.55 | 5.70 | 5.63 | 10.02 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.27 | -0.85 | 0.05 | -0.04 | 8/6/2025 | 8/29/2025 3:59:55 PM EST |
| 103.00 | 6.45 | 8.10 | 7.28 | 11.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.89 | 0.04 | -0.03 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 104.00 | 7.15 | 9.60 | 8.38 | 13.42 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.03 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 8.35 | 9.65 | 9.00 | 13.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.02 | 8/4/2025 | 8/29/2025 3:59:55 PM EST |
| 106.00 | 9.35 | 11.20 | 10.28 | % | 0.10 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 107.00 | 9.25 | 12.50 | 10.88 | % | 0.10 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 108.00 | 10.25 | 13.55 | 11.90 | % | 0.11 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 109.00 | 12.20 | 14.45 | 13.33 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 13.30 | 15.25 | 14.28 | 14.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 18.35 | 19.90 | 19.13 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 22.20 | 25.55 | 23.88 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 27.55 | 30.55 | 29.05 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 33.20 | 35.35 | 34.28 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |