Options Chain for CITIGROUP INC COM NEW (C) - $95.55 as of 7/29/2025 3:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.95 | 65.00 | 64.48 | 65.90 | 0.00 | 0.00% | 2.15 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 60.80 | 64.50 | 62.65 | 63.37 | 0.00 | 0.00% | 1.93 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 58.20 | 61.90 | 60.05 | 59.75 | 0.00 | 0.00% | 1.72 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 56.05 | 58.65 | 57.35 | 58.60 | 0.00 | 0.00% | 1.53 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 54.45 | 56.90 | 55.68 | 54.50 | 0.00 | 0.00% | 1.39 | 0 | 59 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 51.80 | 53.65 | 52.73 | 51.45 | 0.00 | 0.00% | 1.24 | 0 | 65 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 48.90 | 51.90 | 50.40 | 49.85 | 0.00 | 0.00% | 1.12 | 0 | 56 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 47.25 | 48.90 | 48.08 | 47.60 | -0.70 | -1.45% | 1.01 | 1 | 60 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 44.35 | 45.55 | 44.95 | 45.60 | -0.07 | -0.16% | 0.90 | 25 | 2,303 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 41.80 | 43.80 | 42.80 | 23.79 | 0.00 | 0.00% | 0.82 | 0 | 530 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 39.85 | 40.25 | 40.05 | 40.15 | 0.00 | 0.00% | 0.73 | 0 | 831 | 0.94 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 37.25 | 37.60 | 37.43 | 38.20 | 0.00 | 0.00% | 0.65 | 0 | 3,346 | 0.73 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 34.85 | 35.45 | 35.15 | 34.60 | -1.40 | -3.89% | 0.59 | 5 | 1,094 | 0.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 32.30 | 32.75 | 32.53 | 30.58 | 0.00 | 0.00% | 0.52 | 0 | 3,111 | 0.59 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 29.80 | 30.15 | 29.98 | 30.85 | 0.00 | 0.00% | 0.46 | 0 | 9,670 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 27.35 | 27.55 | 27.45 | 27.59 | -0.11 | -0.40% | 0.41 | 2 | 25,097 | 0.64 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 24.90 | 25.05 | 24.98 | 24.85 | -0.68 | -2.67% | 0.36 | 13 | 16,820 | 0.38 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 22.45 | 23.00 | 22.73 | 22.80 | -0.30 | -1.30% | 0.31 | 1 | 6,140 | 0.38 | 0.97 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 20.00 | 20.15 | 20.08 | 20.13 | -0.37 | -1.81% | 0.27 | 24 | 9,085 | 0.37 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 17.60 | 17.80 | 17.70 | 17.70 | -0.40 | -2.21% | 0.23 | 7 | 6,131 | 0.34 | 0.93 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 15.20 | 15.35 | 15.28 | 15.18 | -0.62 | -3.93% | 0.19 | 60 | 10,010 | 0.31 | 0.90 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 12.85 | 13.00 | 12.93 | 13.00 | -0.33 | -2.48% | 0.16 | 3 | 6,664 | 0.32 | 0.86 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 10.65 | 10.70 | 10.68 | 10.62 | -0.48 | -4.33% | 0.13 | 26 | 10,273 | 0.28 | 0.82 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 8.50 | 8.65 | 8.58 | 8.20 | -0.90 | -9.89% | 0.10 | 11 | 5,666 | 0.27 | 0.77 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 6.60 | 6.70 | 6.65 | 6.66 | -0.44 | -6.20% | 0.07 | 75 | 11,254 | 0.26 | 0.70 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 92.50 | 4.90 | 5.00 | 4.95 | 5.00 | -0.42 | -7.75% | 0.05 | 62 | 18,740 | 0.26 | 0.62 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 3.50 | 3.60 | 3.55 | 3.57 | -0.27 | -7.04% | 0.04 | 3,065 | 12,580 | 0.25 | 0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 97.50 | 2.43 | 2.46 | 2.45 | 2.44 | -0.28 | -10.30% | 0.03 | 348 | 20,304 | 0.25 | 0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 1.62 | 1.64 | 1.63 | 1.63 | -0.21 | -11.42% | 0.02 | 2,492 | 24,610 | 0.25 | 0.27 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.66 | 0.68 | 0.67 | 0.66 | -0.11 | -14.29% | 0.01 | 121 | 4,589 | 0.25 | 0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.27 | 0.29 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 105 | 5,558 | 0.26 | 0.07 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 54 | 24,276 | 0.27 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.30 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 947 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,531 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 15,020 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,959 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 8,388 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,839 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.06 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23,853 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 9,066 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 38 | 11,529 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9,912 | 0.47 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11,731 | 0.44 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,962 | 0.41 | -0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 49 | 9,664 | 0.38 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 0.32 | 0.33 | 0.33 | 0.31 | +0.01 | +3.34% | 0.00 | 83 | 7,363 | 0.35 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.02 | +5.00% | 0.01 | 35 | 4,836 | 0.33 | -0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 0.56 | 0.58 | 0.57 | 0.55 | +0.04 | +7.85% | 0.01 | 34 | 2,263 | 0.31 | -0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.80 | 0.82 | 0.81 | 0.76 | +0.05 | +7.05% | 0.01 | 229 | 4,089 | 0.29 | -0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 1.17 | 1.19 | 1.18 | 1.16 | +0.11 | +10.48% | 0.01 | 19 | 2,561 | 0.27 | -0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 1.72 | 1.75 | 1.74 | 1.69 | +0.12 | +7.65% | 0.02 | 64 | 1,585 | 0.26 | -0.30 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 92.50 | 2.53 | 2.56 | 2.55 | 2.51 | +0.19 | +8.19% | 0.03 | 1,585 | 1,528 | 0.25 | -0.38 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 3.60 | 3.70 | 3.65 | 3.62 | +0.23 | +6.79% | 0.04 | 2,084 | 8,631 | 0.25 | -0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 97.50 | 5.00 | 5.10 | 5.05 | 5.12 | +0.47 | +10.11% | 0.05 | 37 | 354 | 0.25 | -0.61 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 6.75 | 6.85 | 6.80 | 6.70 | +0.25 | +3.88% | 0.07 | 1 | 69 | 0.25 | -0.73 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 10.90 | 11.00 | 10.95 | 10.25 | -1.10 | -9.70% | 0.10 | 1 | 37 | 0.26 | -0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 15.55 | 15.85 | 15.70 | 14.23 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.26 | -0.93 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 20.50 | 21.25 | 20.88 | 28.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 25.40 | 26.15 | 25.78 | 30.27 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.45 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 30.40 | 31.00 | 30.70 | 38.70 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.50 | -0.99 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 35.40 | 36.00 | 35.70 | 44.22 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.55 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:57 PM EST |