Options Chain for CITIGROUP INC COM NEW (C) - $95.39 as of 7/25/2025 4:00:21 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 | 44.05 | 47.70 | 45.88 | % | 0.92 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 39.05 | 42.80 | 40.93 | % | 0.74 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 35.80 | 36.65 | 36.23 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 30.35 | 32.20 | 31.28 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 25.25 | 26.90 | 26.08 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 20.85 | 21.70 | 21.28 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 15.90 | 17.15 | 16.53 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 13.30 | 14.70 | 14.00 | % | 0.17 | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 12.90 | 14.25 | 13.58 | % | 0.16 | 0 | 0 | 0.27 | 0.94 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 11.55 | 13.15 | 12.35 | % | 0.15 | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 85.00 | 10.75 | 11.85 | 11.30 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.91 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 86.00 | 10.30 | 11.10 | 10.70 | % | 0.12 | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 9.35 | 10.15 | 9.75 | % | 0.11 | 0 | 0 | 0.29 | 0.87 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 88.00 | 8.40 | 8.95 | 8.68 | % | 0.10 | 0 | 0 | 0.26 | 0.84 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 89.00 | 7.40 | 8.40 | 7.90 | % | 0.09 | 0 | 0 | 0.26 | 0.81 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 6.80 | 7.55 | 7.18 | 6.70 | % | 0.08 | 16 | 0 | 0.27 | 0.78 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 91.00 | 6.15 | 6.45 | 6.30 | 5.95 | % | 0.07 | 3 | 0 | 0.26 | 0.75 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 92.00 | 5.40 | 6.30 | 5.85 | % | 0.06 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 93.00 | 4.15 | 5.00 | 4.58 | 4.75 | % | 0.05 | 3 | 0 | 0.25 | 0.66 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 94.00 | 4.10 | 4.30 | 4.20 | 3.95 | % | 0.04 | 10 | 0 | 0.24 | 0.61 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 95.00 | 3.55 | 4.00 | 3.78 | 3.34 | -0.16 | -4.58% | 0.04 | 9 | 5 | 0.25 | 0.56 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 96.00 | 3.05 | 3.15 | 3.10 | 3.00 | +0.01 | +0.34% | 0.03 | 5 | 16 | 0.24 | 0.51 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 97.00 | 2.47 | 2.71 | 2.59 | 2.17 | -0.34 | -13.55% | 0.03 | 1 | 3 | 0.24 | 0.46 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 98.00 | 2.02 | 2.27 | 2.15 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | 0.41 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 99.00 | 1.66 | 1.89 | 1.78 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | 0.36 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 100.00 | 1.39 | 1.54 | 1.47 | 1.25 | -0.05 | -3.85% | 0.01 | 26 | 4 | 0.23 | 0.31 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 101.00 | 1.10 | 1.29 | 1.20 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 0.88 | 1.09 | 0.99 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 0.68 | 0.87 | 0.78 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 0.57 | 0.71 | 0.64 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 105.00 | 0.40 | 0.59 | 0.50 | % | 0.00 | 0 | 0 | 0.24 | 0.14 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 106.00 | 0.00 | 0.49 | 0.25 | 0.35 | % | 0.00 | 1 | 0 | 0.25 | 0.12 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 107.00 | 0.00 | 0.41 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.10 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 108.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.01 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 83.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 84.00 | 0.28 | 0.47 | 0.38 | 0.42 | +0.11 | +35.49% | 0.00 | 1 | 1 | 0.30 | -0.08 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 85.00 | 0.39 | 0.49 | 0.44 | 0.46 | +0.10 | +27.78% | 0.01 | 4 | 1 | 0.29 | -0.09 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 86.00 | 0.47 | 0.61 | 0.54 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 87.00 | 0.57 | 0.70 | 0.64 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.13 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 88.00 | 0.69 | 0.82 | 0.76 | 0.95 | % | 0.01 | 10 | 0 | 0.27 | -0.16 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 89.00 | 0.82 | 1.00 | 0.91 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 90.00 | 1.03 | 1.16 | 1.10 | 1.38 | +0.09 | +6.98% | 0.01 | 2 | 1 | 0.26 | -0.22 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 91.00 | 1.21 | 1.44 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.25 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 92.00 | 1.48 | 1.67 | 1.58 | 1.91 | % | 0.02 | 1 | 0 | 0.25 | -0.29 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 93.00 | 1.76 | 2.05 | 1.91 | 2.20 | +0.12 | +5.77% | 0.02 | 1 | 5 | 0.25 | -0.34 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 94.00 | 2.09 | 2.32 | 2.21 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.39 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 95.00 | 2.41 | 2.75 | 2.58 | 3.05 | +0.65 | +27.09% | 0.03 | 2 | 3 | 0.24 | -0.44 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 4:00:04 PM EST |
| 96.00 | 2.97 | 3.20 | 3.09 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.49 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 4:00:04 PM EST |
| 97.00 | 3.50 | 4.15 | 3.83 | % | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 98.00 | 4.05 | 4.60 | 4.33 | % | 0.04 | 0 | 0 | 0.25 | -0.59 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 99.00 | 4.10 | 4.95 | 4.53 | % | 0.05 | 0 | 0 | 0.21 | -0.64 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 100.00 | 5.40 | 5.65 | 5.53 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.05 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 101.00 | 5.55 | 6.65 | 6.10 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 102.00 | 6.90 | 7.20 | 7.05 | % | 0.07 | 0 | 0 | 0.24 | -0.77 | 0.04 | -0.03 | 7/25/2025 4:00:04 PM EST | |||
| 103.00 | 7.45 | 8.30 | 7.88 | % | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.04 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 104.00 | 8.50 | 9.45 | 8.98 | 10.10 | % | 0.09 | 1 | 0 | 0.27 | -0.83 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 4:00:04 PM EST | |
| 105.00 | 9.10 | 9.90 | 9.50 | % | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 106.00 | 10.35 | 10.80 | 10.58 | % | 0.10 | 0 | 0 | 0.26 | -0.88 | 0.03 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 107.00 | 11.10 | 11.95 | 11.53 | % | 0.11 | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 7/25/2025 4:00:04 PM EST | |||
| 108.00 | 12.15 | 12.75 | 12.45 | % | 0.12 | 0 | 0 | 0.26 | -0.92 | 0.02 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 110.00 | 13.80 | 15.10 | 14.45 | % | 0.13 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.01 | 7/25/2025 4:00:04 PM EST | |||
| 115.00 | 19.10 | 19.80 | 19.45 | % | 0.17 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 120.00 | 23.45 | 24.70 | 24.08 | % | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 125.00 | 28.55 | 29.75 | 29.15 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST | |||
| 130.00 | 34.00 | 34.75 | 34.38 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:04 PM EST |