Options Chain for CITIGROUP INC COM NEW (C) - $91.84 as of 8/4/2025 7:54:52 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 | 60.35 | 64.30 | 62.33 | 62.30 | 0.00 | 0.00% | 2.08 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 32.50 | 57.80 | 61.85 | 59.83 | 59.50 | 0.00 | 0.00% | 1.84 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 35.00 | 56.10 | 57.65 | 56.88 | 56.50 | 0.00 | 0.00% | 1.63 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 37.50 | 53.45 | 56.40 | 54.93 | 53.70 | 0.00 | 0.00% | 1.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 51.10 | 52.80 | 51.95 | 52.10 | 0.00 | 0.00% | 1.30 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 42.50 | 48.10 | 50.95 | 49.53 | 50.05 | +0.40 | +0.81% | 1.17 | 7 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 46.15 | 48.30 | 47.23 | 48.00 | +0.80 | +1.70% | 1.05 | 1 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 47.50 | 43.65 | 46.70 | 45.18 | 44.60 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 41.75 | 43.20 | 42.48 | 42.27 | +0.62 | +1.49% | 0.85 | 4 | 42 | 1.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 52.50 | 38.85 | 40.25 | 39.55 | 39.80 | -0.05 | -0.13% | 0.75 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 37.10 | 37.65 | 37.38 | 37.65 | +0.70 | +1.90% | 0.68 | 70 | 30 | 0.77 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 57.50 | 34.50 | 35.25 | 34.88 | 34.80 | +0.20 | +0.58% | 0.61 | 2 | 77 | 0.78 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 32.40 | 32.65 | 32.53 | 30.82 | 0.00 | 0.00% | 0.54 | 0 | 80 | 0.56 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 62.50 | 29.90 | 30.60 | 30.25 | 30.35 | +2.08 | +7.36% | 0.48 | 2 | 72 | 0.55 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 27.55 | 27.75 | 27.65 | 27.62 | +0.77 | +2.87% | 0.43 | 7 | 2,541 | 0.55 | 0.98 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 67.50 | 25.10 | 25.65 | 25.38 | 25.65 | +2.00 | +8.46% | 0.38 | 1,488 | 25,036 | 0.62 | 0.98 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 22.65 | 23.05 | 22.85 | 22.89 | +1.21 | +5.59% | 0.33 | 13 | 12,301 | 0.53 | 0.96 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 72.50 | 20.25 | 20.65 | 20.45 | 20.09 | +2.50 | +14.22% | 0.28 | 22 | 6,133 | 0.47 | 0.95 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 17.80 | 18.00 | 17.90 | 17.92 | +1.15 | +6.86% | 0.24 | 2 | 6,830 | 0.42 | 0.93 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 77.50 | 15.40 | 15.65 | 15.53 | 15.48 | +1.07 | +7.43% | 0.20 | 17 | 5,564 | 0.37 | 0.91 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 13.05 | 13.20 | 13.13 | 13.35 | +1.05 | +8.54% | 0.16 | 11 | 9,298 | 0.34 | 0.88 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 82.50 | 10.80 | 11.15 | 10.98 | 10.95 | +0.68 | +6.63% | 0.13 | 21 | 6,556 | 0.33 | 0.85 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 8.65 | 8.75 | 8.70 | 8.60 | +0.30 | +3.62% | 0.10 | 87 | 9,853 | 0.29 | 0.80 | 0.03 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 87.50 | 6.65 | 6.75 | 6.70 | 6.83 | +0.53 | +8.42% | 0.08 | 82 | 5,663 | 0.28 | 0.74 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 4.95 | 5.00 | 4.98 | 5.05 | +0.30 | +6.32% | 0.06 | 173 | 11,065 | 0.27 | 0.64 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 92.50 | 3.45 | 3.55 | 3.50 | 3.45 | +0.10 | +2.99% | 0.04 | 594 | 19,074 | 0.26 | 0.53 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 2.34 | 2.38 | 2.36 | 2.35 | +0.06 | +2.62% | 0.02 | 525 | 14,492 | 0.26 | 0.40 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 97.50 | 1.51 | 1.53 | 1.52 | 1.54 | 0.00 | 0.00% | 0.02 | 224 | 21,198 | 0.25 | 0.30 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 0.94 | 0.96 | 0.95 | 0.93 | -0.05 | -5.11% | 0.01 | 675 | 25,299 | 0.25 | 0.21 | 0.03 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 0.36 | 0.37 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 118 | 4,381 | 0.26 | 0.10 | 0.02 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 127 | 5,850 | 0.28 | 0.04 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 45 | 24,284 | 0.29 | 0.02 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.32 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 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 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 947 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2,085 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 47.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,529 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 15,015 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 52.50 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6,958 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 8,386 | 0.65 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 57.50 | 0.01 | 0.09 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 6,833 | 0.61 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 33 | 19,918 | 0.58 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 62.50 | 0.05 | 0.13 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9,056 | 0.55 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 5 | 11,510 | 0.52 | -0.02 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 67.50 | 0.17 | 0.18 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9,907 | 0.49 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.05 | -19.24% | 0.00 | 11 | 10,766 | 0.46 | -0.04 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 72.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 40 | 6,025 | 0.42 | -0.05 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.12 | -27.28% | 0.00 | 2 | 9,829 | 0.39 | -0.07 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 77.50 | 0.40 | 0.42 | 0.41 | 0.41 | -0.21 | -33.88% | 0.01 | 1 | 7,921 | 0.36 | -0.09 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.54 | 0.56 | 0.55 | 0.54 | -0.23 | -29.87% | 0.01 | 15 | 5,366 | 0.34 | -0.12 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 82.50 | 0.75 | 0.77 | 0.76 | 0.75 | -0.32 | -29.91% | 0.01 | 33 | 2,287 | 0.32 | -0.15 | 0.02 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 1.08 | 1.10 | 1.09 | 1.08 | -0.43 | -28.48% | 0.01 | 57 | 4,963 | 0.30 | -0.20 | 0.03 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 87.50 | 1.59 | 1.62 | 1.61 | 1.61 | -0.64 | -28.45% | 0.02 | 105 | 3,298 | 0.28 | -0.26 | 0.04 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 2.33 | 2.37 | 2.35 | 2.37 | -0.58 | -19.67% | 0.03 | 1,019 | 2,089 | 0.27 | -0.36 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 92.50 | 3.35 | 3.45 | 3.40 | 3.36 | -0.89 | -20.95% | 0.04 | 197 | 2,819 | 0.26 | -0.47 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 4.70 | 4.80 | 4.75 | 4.77 | -0.88 | -15.58% | 0.05 | 168 | 10,752 | 0.26 | -0.60 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 97.50 | 6.40 | 6.50 | 6.45 | 7.95 | 0.00 | 0.00% | 0.07 | 0 | 381 | 0.25 | -0.70 | 0.04 | -0.03 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 8.35 | 8.50 | 8.43 | 8.34 | -1.37 | -14.11% | 0.08 | 9 | 87 | 0.25 | -0.79 | 0.03 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 12.40 | 13.25 | 12.83 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.31 | -0.90 | 0.02 | -0.02 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 17.30 | 18.50 | 17.90 | 17.65 | +3.42 | +24.04% | 0.16 | 8 | 111 | 0.36 | -0.96 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 21.15 | 24.65 | 22.90 | 28.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 26.00 | 29.50 | 27.75 | 30.27 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.64 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 30.90 | 34.85 | 32.88 | 38.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 35.90 | 39.85 | 37.88 | 44.22 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.89 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:58 PM EST |