Options Chain for CITIGROUP INC COM NEW (C) - $76.67 as of 6/6/2025 3:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.75 | 49.80 | 49.91 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/6/2025 3:59:51 PM EST |
| 32.50 | 45.65 | 46.55 | 36.23 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:51 PM EST |
| 35.00 | 42.65 | 43.95 | 34.95 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/6/2025 3:59:51 PM EST |
| 37.50 | 40.65 | 41.55 | 27.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:51 PM EST |
| 40.00 | 38.40 | 38.85 | 35.68 | 0.00 | 0.00% | 0 | 52 | 0.96 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 42.50 | 35.35 | 36.40 | 21.95 | 0.00 | 0.00% | 0 | 64 | 0.92 | 0.99 | 0.00 | 0.00 | 4/14/2025 | 6/6/2025 3:59:51 PM EST |
| 45.00 | 33.30 | 33.95 | 33.50 | +1.94 | +6.15% | 1 | 59 | 0.84 | 0.98 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 47.50 | 30.90 | 31.95 | 20.25 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.97 | 0.00 | -0.01 | 4/23/2025 | 6/6/2025 3:59:51 PM EST |
| 50.00 | 28.50 | 30.10 | 26.19 | 0.00 | 0.00% | 0 | 2,324 | 0.71 | 0.97 | 0.00 | -0.01 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 52.50 | 25.80 | 26.55 | 23.79 | 0.00 | 0.00% | 0 | 530 | 0.70 | 0.96 | 0.00 | -0.01 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 55.00 | 23.20 | 24.15 | 23.70 | +2.43 | +11.43% | 1 | 926 | 0.46 | 0.95 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 57.50 | 21.50 | 21.70 | 21.50 | +3.70 | +20.79% | 5 | 3,359 | 0.42 | 0.93 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 60.00 | 19.10 | 19.25 | 18.90 | +1.25 | +7.09% | 1 | 1,198 | 0.51 | 0.91 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 62.50 | 16.35 | 17.00 | 16.60 | +1.43 | +9.43% | 5 | 3,292 | 0.36 | 0.89 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 65.00 | 14.55 | 14.70 | 14.65 | +0.95 | +6.94% | 17 | 9,628 | 0.34 | 0.87 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 67.50 | 12.40 | 12.55 | 11.00 | 0.00 | 0.00% | 0 | 25,125 | 0.33 | 0.83 | 0.02 | -0.02 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 70.00 | 10.25 | 10.50 | 10.35 | +1.00 | +10.70% | 32 | 16,484 | 0.32 | 0.79 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 72.50 | 8.45 | 8.60 | 8.50 | +0.85 | +11.12% | 8 | 6,210 | 0.30 | 0.73 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 75.00 | 6.75 | 6.85 | 6.85 | +0.95 | +16.11% | 137 | 8,765 | 0.29 | 0.65 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 77.50 | 5.20 | 5.30 | 5.25 | +0.76 | +16.93% | 20 | 5,516 | 0.28 | 0.57 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 3.90 | 4.00 | 4.00 | +0.65 | +19.41% | 341 | 10,092 | 0.27 | 0.48 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 82.50 | 2.86 | 2.89 | 2.85 | +0.55 | +23.92% | 7,591 | 12,390 | 0.26 | 0.40 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 85.00 | 2.01 | 2.04 | 2.00 | +0.25 | +14.29% | 563 | 5,811 | 0.26 | 0.32 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 87.50 | 1.36 | 1.39 | 1.40 | +0.26 | +22.81% | 517 | 1,568 | 0.25 | 0.25 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 90.00 | 0.90 | 0.93 | 0.91 | +0.15 | +19.74% | 32 | 6,424 | 0.25 | 0.19 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 92.50 | 0.59 | 0.61 | 0.57 | +0.06 | +11.77% | 7,546 | 10,214 | 0.25 | 0.14 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 95.00 | 0.38 | 0.40 | 0.38 | +0.06 | +18.75% | 68 | 4,338 | 0.25 | 0.11 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 100.00 | 0.16 | 0.18 | 0.17 | +0.02 | +13.34% | 20 | 2,548 | 0.25 | 0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 105.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 2,715 | 0.26 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 110.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 95 | 0.27 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 115.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 176 | 0.28 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 10 | 64 | 0.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 608 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 32.50 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 553 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 35.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,048 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 37.50 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 121 | 0.59 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:51 PM EST |
| 40.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 1 | 1,588 | 0.57 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 42.50 | 0.09 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1,003 | 0.54 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:51 PM EST |
| 45.00 | 0.12 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 2,100 | 0.52 | -0.02 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 47.50 | 0.16 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 7,246 | 0.49 | -0.03 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 50.00 | 0.20 | 0.22 | 0.22 | -0.02 | -8.34% | 18 | 15,814 | 0.47 | -0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 52.50 | 0.26 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 7,247 | 0.44 | -0.04 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 55.00 | 0.33 | 0.34 | 0.35 | -0.08 | -18.61% | 11 | 8,757 | 0.42 | -0.05 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 57.50 | 0.42 | 0.44 | 0.43 | -0.12 | -21.82% | 3 | 6,928 | 0.40 | -0.07 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 60.00 | 0.54 | 0.56 | 0.55 | -0.15 | -21.43% | 530 | 25,078 | 0.38 | -0.09 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 62.50 | 0.71 | 0.73 | 0.72 | -0.19 | -20.88% | 10 | 8,921 | 0.36 | -0.11 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 65.00 | 0.95 | 0.97 | 0.98 | -0.25 | -20.33% | 104 | 11,730 | 0.34 | -0.13 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 67.50 | 1.27 | 1.29 | 1.29 | -0.36 | -21.82% | 48 | 9,616 | 0.32 | -0.17 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 70.00 | 1.72 | 1.73 | 1.70 | -0.51 | -23.08% | 7,909 | 8,975 | 0.31 | -0.21 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 72.50 | 2.31 | 2.33 | 2.30 | -0.60 | -20.69% | 167 | 3,681 | 0.30 | -0.27 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 75.00 | 3.05 | 3.15 | 3.05 | -0.89 | -22.59% | 158 | 2,791 | 0.29 | -0.35 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 77.50 | 4.05 | 4.10 | 4.08 | -0.72 | -15.00% | 57 | 2,162 | 0.28 | -0.43 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 5.20 | 5.30 | 5.25 | -0.80 | -13.23% | 74 | 1,662 | 0.27 | -0.52 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 82.50 | 6.65 | 6.75 | 6.80 | -0.90 | -11.69% | 146 | 857 | 0.26 | -0.60 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 85.00 | 8.30 | 8.45 | 10.00 | 0.00 | 0.00% | 0 | 423 | 0.26 | -0.68 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 87.50 | 10.20 | 10.35 | 12.70 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.75 | 0.03 | -0.02 | 5/28/2025 | 6/6/2025 3:59:51 PM EST |
| 90.00 | 12.25 | 12.50 | 13.85 | 0.00 | 0.00% | 0 | 69 | 0.33 | -0.81 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 92.50 | 14.40 | 14.70 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.86 | 0.02 | -0.01 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 95.00 | 16.55 | 17.00 | 24.76 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.01 | 3/18/2025 | 6/6/2025 3:59:51 PM EST |
| 100.00 | 21.50 | 22.00 | 28.61 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 3/4/2025 | 6/6/2025 3:59:51 PM EST |
| 105.00 | 25.75 | 27.15 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | 0.00 | 2/25/2025 | 6/6/2025 3:59:51 PM EST |
| 110.00 | 31.40 | 32.35 | 35.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 6/6/2025 3:59:51 PM EST |
| 115.00 | 36.30 | 37.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 120.00 | 41.25 | 42.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |