Free Trial

Citigroup (C) Options Chain & Prices

Citigroup logo
$99.99 +0.55 (+0.55%)
As of 01:41 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

C Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$80.00$0.010Put6424305241
(+274)
60.60%
(+4.50%)
-0.00410813
9/19/2025$80.00$19.616Call3018119406
(-45)
60.63%
(+4.55%)
0.9959989
9/19/2025$82.00$0.014Put30 - 30460
(+0)
56.26%
(+4.35%)
-0.0057656
9/19/2025$82.50$0.015Put3810 - 2863
(+0)
55.17%
(+4.29%)
-0.0062916
9/19/2025$82.50$17.123Call10556123
(-62)
55.17%
(+4.31%)
0.993815
9/19/2025$84.00$0.019Put33 - 2563
(+1)
51.86%
(+4.13%)
-0.0082171
9/19/2025$85.00$0.022Put9830415583
(-80)
49.64%
(+3.98%)
-0.00986420
9/19/2025$85.00$14.633Call574168933
(-14)
49.64%
(+3.98%)
0.9902488
9/19/2025$86.00$0.026Put142214064
(+0)
47.41%
(+3.81%)
-0.01189915
9/19/2025$87.00$0.031Put172151285
(+0)
45.16%
(+3.60%)
-0.0144323
9/19/2025$87.00$12.643Call4242 - 383
(+42)
45.16%
(+3.60%)
0.98572
9/19/2025$87.50$0.034Put282252311662
(-11)
44.03%
(+3.48%)
-0.01593410
9/19/2025$87.50$12.146Call8514941
(-293)
44.03%
(+3.48%)
0.9842024
9/19/2025$88.00$0.037Put16 - 11060
(-1)
42.90%
(+3.35%)
-0.0176362
9/19/2025$88.00$11.650Call955718161
(+94)
42.90%
(+3.35%)
0.982517
9/19/2025$89.00$0.045Put345183011610
(+0)
40.65%
(+3.07%)
-0.02188625
9/19/2025$89.00$10.658Call8 - - 62
(+0)
40.65%
(+3.06%)
0.9783992
9/19/2025$90.00$0.055Put476234100
(-30)
38.42%
(+2.71%)
-0.02737812
9/19/2025$90.00$9.669Call28615759486
(-156)
38.42%
(+2.71%)
0.97293651
9/19/2025$91.00$0.068Put22421761588
(+4)
36.26%
(+2.31%)
-0.03491118
9/19/2025$91.00$8.683Call2 - - 436
(+1)
36.27%
(+2.33%)
0.965431
9/19/2025$92.00$0.088Put8638541561
(-54)
34.21%
(+1.90%)
-0.04567331
9/19/2025$92.00$7.704Call1 - - 197
(-8)
34.25%
(+1.93%)
0.9547181
9/19/2025$92.50$0.101Put742734488
(-79)
33.25%
(+1.68%)
-0.05277223
9/19/2025$92.50$7.218Call7771917514
(-15)
33.29%
(+1.73%)
0.9476318
9/19/2025$93.00$0.118Put62483872
(+6)
32.39%
(+1.54%)
-0.06147814
9/19/2025$93.00$6.735Call3430 - 936
(-5)
32.39%
(+1.54%)
0.9389937
9/19/2025$94.00$0.165Put1031675288
(+13)
30.76%
(+1.19%)
-0.08507419
9/19/2025$94.00$5.782Call402012604
(-81)
30.76%
(+1.19%)
0.9156159
9/19/2025$95.00$0.239Put2331125317660
(+459)
29.37%
(+0.88%)
-0.11990843
9/19/2025$95.00$4.857Call1,3612663121923
(-613)
29.37%
(+0.88%)
0.88113278
9/19/2025$96.00$0.354Put261121391044
(+91)
28.21%
(+0.62%)
-0.16984366
9/19/2025$96.00$3.972Call32514361100
(+188)
28.21%
(+0.62%)
0.83172726
9/19/2025$97.00$0.531Put23255802008
(+1271)
27.28%
(-0.43%)
-0.23812555
9/19/2025$97.00$3.147Call668160211785
(+5)
27.28%
(+0.39%)
0.76426997
9/19/2025$97.50$0.648Put3,2292,8681142967
(+240)
26.89%
(+0.29%)
-0.279532150
9/19/2025$97.50$2.764Call417489520091
(+136)
27.21%
(+0.35%)
0.72337672
9/19/2025$98.00$0.789Put5142421061013
(+140)
26.55%
(+0.19%)
-0.32560173
9/19/2025$98.00$2.404Call22326433283
(+996)
26.55%
(+0.19%)
0.67795158
9/19/2025$99.00$1.150Put4168071363
(+232)
26.01%
(+0.03%)
-0.42912877
9/19/2025$99.00$1.761Call1,1162742281919
(+402)
26.01%
(-0.28%)
0.575864186
9/19/2025$100.00$1.627Put1,614435413206
(+57)
25.61%
(-0.08%)
-0.541469123
9/19/2025$100.00$1.233Call4,1166532,36342892
(-125)
25.61%
(-0.08%)
0.465213355
9/19/2025$101.00$2.223Put927133
(+11)
25.32%
(-0.11%)
-0.6528848
9/19/2025$101.00$0.823Call1,357537315921
(+248)
25.32%
(-0.11%)
0.355631132
9/19/2025$102.00$2.930Put90504069
(+0)
25.10%
(-0.09%)
-0.75402515
9/19/2025$102.00$0.521Call1,8901,549552827
(+41)
25.10%
(-0.09%)
0.256295140
9/19/2025$103.00$3.732Put5856 - 81
(+0)
24.95%
(-0.03%)
-0.8379146
9/19/2025$103.00$0.313Call1,138299121241
(+85)
24.95%
(-0.03%)
0.173743248
9/19/2025$104.00$4.609Put2021027
(+0)
24.86%
(+0.03%)
-0.9015115
9/19/2025$104.00$0.178Call67164185
(+23)
24.86%
(+0.03%)
0.11090717
9/19/2025$105.00$5.540Put13 - 130
(+0)
24.87%
(+0.07%)
-0.9448661
9/19/2025$105.00$0.097Call7736444219127
(+9)
25.21%
(+0.41%)
0.0670947
9/19/2025$106.00$0.051Call203 - 192166
(+14)
24.97%
(+0.07%)
0.0388075
9/19/2025$107.00$0.027Call19216107
(+16)
25.16%
(+0.03%)
0.0216765
9/19/2025$109.00$0.007Call44 - 8
(+8)
25.76%
(-0.14%)
0.0063533
9/19/2025$110.00$0.004Call7170 - 7490
(+1123)
26.19%
(-0.23%)
0.0034355
9/19/2025$115.00$0.000Call5 - - 18260
(-10)
29.90%
(-0.27%)
0.0002851
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:C) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners