Options Chain for CITIGROUP INC COM NEW (C) - $85.12 as of 7/1/2025 2:02:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.55 | 46.80 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 45.00 | 39.55 | 41.80 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 50.00 | 34.55 | 36.80 | 28.12 | 0.00 | 0.00% | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 12:58:53 PM EST |
| 55.00 | 29.65 | 31.75 | 30.31 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 60.00 | 24.75 | 26.80 | 25.40 | 0.00 | 0.00% | 0 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 61.00 | 24.55 | 25.95 | 24.03 | % | 1 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST | |
| 62.00 | 23.55 | 24.90 | 23.23 | % | 1 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST | |
| 63.00 | 23.05 | 23.80 | 15.35 | 0.00 | 0.00% | 0 | 11 | 2.81 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:58:53 PM EST |
| 64.00 | 21.55 | 22.85 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 65.00 | 20.95 | 21.65 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 66.00 | 19.45 | 20.85 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 67.00 | 19.25 | 19.85 | 17.50 | 0.00 | 0.00% | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 68.00 | 18.25 | 18.85 | 16.08 | 0.00 | 0.00% | 0 | 30 | 2.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 69.00 | 17.35 | 17.50 | 16.30 | 0.00 | 0.00% | 0 | 164 | 1.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 70.00 | 16.25 | 16.70 | 14.53 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 71.00 | 15.35 | 15.70 | 11.75 | 0.00 | 0.00% | 0 | 35 | 1.81 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:58:53 PM EST |
| 72.00 | 14.30 | 14.60 | 12.52 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 73.00 | 13.15 | 13.50 | 11.43 | 0.00 | 0.00% | 0 | 145 | 1.11 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 74.00 | 12.30 | 12.80 | 11.38 | +0.07 | +0.62% | 12 | 70 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 75.00 | 11.00 | 11.50 | 9.48 | 0.00 | 0.00% | 0 | 114 | 0.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 76.00 | 10.40 | 10.50 | 8.72 | 0.00 | 0.00% | 0 | 313 | 0.87 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 77.00 | 8.85 | 9.60 | 8.24 | +0.27 | +3.39% | 2 | 411 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 78.00 | 8.40 | 8.50 | 7.50 | +0.40 | +5.64% | 121 | 1,970 | 0.71 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 79.00 | 7.40 | 7.50 | 6.34 | +0.22 | +3.60% | 6 | 1,465 | 0.63 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 80.00 | 6.40 | 6.55 | 5.75 | +0.45 | +8.50% | 14 | 6,989 | 0.55 | 0.98 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 81.00 | 5.40 | 5.55 | 5.28 | +1.02 | +23.95% | 6 | 3,689 | 0.66 | 0.97 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 82.00 | 4.40 | 4.50 | 4.40 | +1.05 | +31.35% | 88 | 8,110 | 0.35 | 0.93 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 83.00 | 3.45 | 3.60 | 3.30 | +0.89 | +36.93% | 225 | 3,676 | 0.31 | 0.88 | 0.08 | -0.12 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 84.00 | 2.44 | 2.60 | 2.40 | +0.90 | +60.00% | 459 | 17,528 | 0.29 | 0.79 | 0.13 | -0.15 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 85.00 | 1.69 | 1.73 | 1.72 | +0.80 | +86.96% | 3,717 | 10,772 | 0.28 | 0.64 | 0.20 | -0.17 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 86.00 | 1.00 | 1.02 | 1.01 | +0.53 | +110.42% | 4,880 | 13,810 | 0.28 | 0.42 | 0.22 | -0.18 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 87.00 | 0.52 | 0.53 | 0.54 | +0.30 | +125.00% | 2,307 | 22,148 | 0.29 | 0.23 | 0.17 | -0.15 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 88.00 | 0.24 | 0.25 | 0.25 | +0.12 | +92.31% | 3,821 | 6,541 | 0.29 | 0.11 | 0.11 | -0.10 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 89.00 | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 36 | 2,978 | 0.31 | 0.04 | 0.05 | -0.04 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 90.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 2,379 | 2,809 | 0.32 | 0.01 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 91.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 42 | 106 | 0.35 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 93.00 | 0.00 | 0.01 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 94.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 12:58:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 629 | 2.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:58:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 12:58:53 PM EST |
| 61.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 12:58:53 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 12:58:53 PM EST |
| 63.00 | 0.00 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 64.00 | 0.00 | 0.01 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 466 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:58:53 PM EST |
| 66.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 471 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:58:53 PM EST |
| 67.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 12:58:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 12:58:53 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:58:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 314 | 0.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,070 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 74.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 250 | 841 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,495 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 478 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 995 | 0.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 79.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 6,334 | 0.49 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 3 | 10,904 | 0.41 | -0.02 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 81.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 16 | 1,247 | 0.40 | -0.03 | 0.03 | -0.03 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 82.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 238 | 3,539 | 0.36 | -0.07 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 83.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 1,543 | 2,319 | 0.32 | -0.12 | 0.08 | -0.12 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 84.00 | 0.13 | 0.14 | 0.14 | -0.24 | -63.16% | 1,797 | 10,533 | 0.30 | -0.21 | 0.13 | -0.15 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 85.00 | 0.28 | 0.29 | 0.28 | -0.42 | -60.00% | 2,286 | 1,244 | 0.28 | -0.36 | 0.20 | -0.17 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 86.00 | 0.57 | 0.59 | 0.60 | -0.76 | -55.89% | 328 | 330 | 0.28 | -0.58 | 0.22 | -0.18 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 87.00 | 1.09 | 1.11 | 1.15 | -0.89 | -43.63% | 183 | 172 | 0.29 | -0.77 | 0.17 | -0.15 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 88.00 | 1.82 | 1.85 | 2.00 | -0.97 | -32.66% | 275 | 10 | 0.33 | -0.89 | 0.11 | -0.10 | 7/1/2025 | 7/1/2025 12:58:53 PM EST |
| 89.00 | 2.63 | 2.93 | 2.95 | % | 150 | 0 | 0.63 | -0.96 | 0.05 | -0.04 | 7/1/2025 | 7/1/2025 12:58:53 PM EST | |
| 90.00 | 3.40 | 3.95 | % | 0 | 0 | 0.68 | -0.99 | 0.02 | -0.01 | 7/1/2025 12:58:53 PM EST | |||
| 91.00 | 4.50 | 5.15 | % | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 92.00 | 5.45 | 6.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:53 PM EST | |||
| 93.00 | 6.55 | 7.10 | 8.23 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:58:53 PM EST |
| 94.00 | 7.50 | 8.10 | 9.09 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |
| 95.00 | 8.50 | 9.00 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:58:53 PM EST |