Options Chain for CITIGROUP INC COM NEW (C) - $103.60 as of 11/28/2025 8:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.25 | 49.30 | 48.28 | % | 0.88 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 60.00 | 42.25 | 45.00 | 43.63 | % | 0.73 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 65.00 | 37.25 | 39.50 | 38.38 | 34.87 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:03 PM EST |
| 70.00 | 32.25 | 34.70 | 33.48 | 33.46 | 0.00 | 0.00% | 0.48 | 0 | 23 | 2.09 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 1:00:03 PM EST |
| 75.00 | 27.30 | 29.95 | 28.63 | % | 0.38 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 80.00 | 22.25 | 24.90 | 23.58 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 83.00 | 19.30 | 21.65 | 20.48 | 16.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:03 PM EST |
| 84.00 | 18.30 | 20.60 | 19.45 | 18.65 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 85.00 | 17.30 | 19.75 | 18.53 | 13.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 86.00 | 16.30 | 18.85 | 17.58 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 87.00 | 15.30 | 17.60 | 16.45 | 13.25 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 88.00 | 14.30 | 16.70 | 15.50 | 14.95 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 89.00 | 14.50 | 15.90 | 15.20 | 15.30 | +1.60 | +11.68% | 0.17 | 184 | 185 | 1.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 90.00 | 13.00 | 14.05 | 13.53 | 14.35 | +3.55 | +32.87% | 0.15 | 86 | 101 | 0.72 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 91.00 | 12.20 | 13.05 | 12.63 | 13.30 | +1.22 | +10.10% | 0.14 | 18 | 21 | 0.67 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 92.00 | 11.45 | 13.00 | 12.23 | 11.90 | +0.90 | +8.19% | 0.13 | 2 | 41 | 0.95 | 0.99 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 93.00 | 10.25 | 10.95 | 10.60 | 10.95 | +0.90 | +8.96% | 0.11 | 31 | 44 | 0.51 | 0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 94.00 | 9.55 | 10.10 | 9.83 | 9.45 | +2.90 | +44.28% | 0.10 | 6 | 29 | 0.56 | 0.97 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 95.00 | 8.55 | 9.10 | 8.83 | 9.15 | +4.45 | +94.69% | 0.09 | 1 | 41 | 0.52 | 0.96 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 96.00 | 7.60 | 8.05 | 7.83 | 8.33 | +1.35 | +19.35% | 0.08 | 16 | 255 | 0.43 | 0.94 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 97.00 | 6.60 | 7.05 | 6.83 | 7.25 | +1.19 | +19.64% | 0.07 | 20 | 189 | 0.41 | 0.92 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 98.00 | 5.65 | 6.10 | 5.88 | 6.00 | +0.36 | +6.39% | 0.06 | 38 | 375 | 0.36 | 0.89 | 0.04 | -0.07 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 99.00 | 4.75 | 5.15 | 4.95 | 5.35 | +0.65 | +13.83% | 0.05 | 68 | 242 | 0.33 | 0.85 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 100.00 | 3.95 | 4.25 | 4.10 | 4.41 | +0.66 | +17.60% | 0.04 | 13 | 893 | 0.29 | 0.81 | 0.06 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 101.00 | 3.15 | 3.40 | 3.28 | 3.55 | +0.81 | +29.57% | 0.03 | 52 | 487 | 0.28 | 0.75 | 0.08 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 102.00 | 2.34 | 2.61 | 2.48 | 2.81 | +0.68 | +31.93% | 0.02 | 1,152 | 1,540 | 0.27 | 0.68 | 0.10 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 103.00 | 1.75 | 1.90 | 1.83 | 1.90 | +0.33 | +21.02% | 0.02 | 874 | 1,325 | 0.26 | 0.58 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 104.00 | 1.23 | 1.28 | 1.26 | 1.32 | +0.32 | +32.00% | 0.01 | 1,682 | 1,425 | 0.25 | 0.47 | 0.12 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 105.00 | 0.79 | 0.84 | 0.82 | 0.85 | +0.18 | +26.87% | 0.01 | 1,325 | 1,744 | 0.24 | 0.35 | 0.11 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 106.00 | 0.48 | 0.51 | 0.50 | 0.48 | +0.05 | +11.63% | 0.00 | 245 | 470 | 0.23 | 0.25 | 0.10 | -0.08 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 107.00 | 0.27 | 0.32 | 0.30 | 0.28 | -0.06 | -17.65% | 0.00 | 2,334 | 479 | 0.23 | 0.17 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 108.00 | 0.14 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 232 | 212 | 0.23 | 0.11 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 109.00 | 0.07 | 0.08 | 0.08 | 0.12 | +0.01 | +9.10% | 0.00 | 125 | 58 | 0.23 | 0.07 | 0.04 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 110.00 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 42 | 277 | 0.23 | 0.04 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 111.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 134 | 0.24 | 0.02 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.33 | 0.01 | 0.01 | -0.01 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 113.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 114.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 32 | 0.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 116.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 117.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 120.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.13 | % | 0.00 | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST | |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 83.00 | 0.00 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:03 PM EST |
| 84.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 57 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 223 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 87.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 837 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 88.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 64 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 89.00 | 0.01 | 0.04 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 101 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 512 | 165 | 0.47 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 91.00 | 0.04 | 0.05 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.47 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 92.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 1,291 | 405 | 0.42 | -0.01 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 93.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 23 | 694 | 0.42 | -0.02 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 94.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 18 | 483 | 0.40 | -0.03 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 95.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 109 | 961 | 0.38 | -0.04 | 0.02 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 96.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 446 | 433 | 0.35 | -0.06 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 97.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 0.00 | 106 | 2,672 | 0.33 | -0.08 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 98.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.21 | -52.50% | 0.00 | 206 | 1,194 | 0.30 | -0.11 | 0.04 | -0.07 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 99.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.29 | -53.71% | 0.00 | 158 | 1,213 | 0.29 | -0.15 | 0.05 | -0.08 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 100.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.34 | -48.58% | 0.00 | 433 | 826 | 0.27 | -0.19 | 0.06 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 101.00 | 0.49 | 0.55 | 0.52 | 0.52 | -0.50 | -49.02% | 0.01 | 373 | 665 | 0.26 | -0.25 | 0.08 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 102.00 | 0.71 | 0.79 | 0.75 | 0.77 | -0.44 | -36.37% | 0.01 | 3,150 | 332 | 0.25 | -0.32 | 0.10 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 103.00 | 1.05 | 1.13 | 1.09 | 1.13 | -0.66 | -36.88% | 0.01 | 784 | 490 | 0.24 | -0.42 | 0.11 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 104.00 | 1.48 | 1.62 | 1.55 | 1.58 | -0.51 | -24.41% | 0.01 | 364 | 166 | 0.24 | -0.53 | 0.12 | -0.10 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 105.00 | 1.99 | 2.23 | 2.11 | 2.16 | -0.48 | -18.19% | 0.02 | 233 | 26 | 0.23 | -0.65 | 0.11 | -0.09 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 106.00 | 2.66 | 3.00 | 2.83 | 2.42 | -0.98 | -28.83% | 0.03 | 8 | 43 | 0.23 | -0.75 | 0.10 | -0.08 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 107.00 | 3.25 | 3.85 | 3.55 | 3.25 | -0.90 | -21.69% | 0.03 | 71 | 32 | 0.31 | -0.83 | 0.08 | -0.06 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 108.00 | 4.05 | 4.75 | 4.40 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.89 | 0.06 | -0.05 | 11/10/2025 | 11/28/2025 1:00:03 PM EST |
| 109.00 | 5.00 | 5.70 | 5.35 | 5.89 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.93 | 0.04 | -0.03 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 110.00 | 5.50 | 7.80 | 6.65 | 6.88 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.02 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 111.00 | 6.50 | 8.75 | 7.63 | % | 0.07 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 112.00 | 7.40 | 9.75 | 8.58 | 9.46 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.74 | -0.99 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 113.00 | 8.40 | 10.75 | 9.58 | 10.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 114.00 | 9.50 | 11.75 | 10.63 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 115.00 | 10.50 | 12.75 | 11.63 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 116.00 | 11.50 | 13.75 | 12.63 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 117.00 | 12.50 | 14.75 | 13.63 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 120.00 | 15.10 | 17.75 | 16.43 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 125.00 | 20.15 | 22.75 | 21.45 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 130.00 | 25.10 | 27.75 | 26.43 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |