Free Trial

Citigroup (C) Options Chain & Prices

Citigroup logo
$95.20 +2.61 (+2.82%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$95.44 +0.24 (+0.25%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

C Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$78.00$0.009Put5 - 559
(+0)
55.32%
(+2.26%)
-0.0040582
8/29/2025$79.00$0.011Put22 - 19
(+0)
53.31%
(+2.37%)
-0.0050641
8/29/2025$80.00$0.013Put20 - - 119
(+15)
51.29%
(+2.48%)
-0.0063341
8/29/2025$80.00$15.334Call9711572
(+0)
51.29%
(+2.48%)
0.9938454
8/29/2025$81.00$0.017Put2525 - 42
(+0)
49.24%
(+2.60%)
-0.007941
8/29/2025$82.00$0.020Put6 - 657
(+1)
47.16%
(+2.71%)
-0.0099733
8/29/2025$83.00$0.025Put1 - - 97
(+5)
45.05%
(+2.80%)
-0.0125721
8/29/2025$84.00$0.031Put21 - 183
(+0)
42.90%
(+2.83%)
-0.0158912
8/29/2025$85.00$0.039Put723281098
(+1)
40.71%
(+2.75%)
-0.02018811
8/29/2025$85.00$10.365Call1 - - 61
(+1)
40.71%
(+2.75%)
0.9800821
8/29/2025$86.00$0.049Put5742992
(+5)
38.48%
(+2.49%)
-0.02580811
8/29/2025$87.00$0.062Put792039144
(+24)
36.23%
(+2.00%)
-0.03329521
8/29/2025$87.00$8.389Call55 - 54
(+0)
36.23%
(+2.00%)
0.9670851
8/29/2025$88.00$0.079Put671336327405
(+61)
33.99%
(+1.26%)
-0.04364843
8/29/2025$88.00$7.407Call102100 - 66
(+2)
33.99%
(+1.26%)
0.956863
8/29/2025$89.00$0.104Put474291114
(+125)
31.82%
(+0.34%)
-0.05849722
8/29/2025$89.00$6.433Call258 - 98
(+2)
31.82%
(+0.34%)
0.9422044
8/29/2025$90.00$0.143Put1643527997
(+93)
29.82%
(-0.66%)
-0.08074150
8/29/2025$90.00$5.473Call11227305
(+63)
29.82%
(-0.66%)
0.92027212
8/29/2025$91.00$0.207Put48421184695
(+231)
28.08%
(-1.60%)
-0.11492562
8/29/2025$91.00$4.537Call1021158391
(+108)
28.08%
(-1.64%)
0.88660116
8/29/2025$92.00$0.313Put71121320338
(+33)
26.68%
(-2.37%)
-0.16685170
8/29/2025$92.00$3.642Call18151611389
(+479)
26.52%
(-2.53%)
0.83546137
8/29/2025$93.00$0.486Put1,595528629639
(+12)
25.62%
(-2.93%)
-0.241964101
8/29/2025$93.00$2.813Call1,5497281192188
(+134)
25.62%
(-2.93%)
0.761748102
8/29/2025$94.00$0.753Put1,26758168604
(+27)
24.89%
(-3.30%)
-0.341262109
8/29/2025$94.00$2.077Call2,885868802491
(+1655)
24.89%
(-3.30%)
0.66421192
8/29/2025$95.00$1.141Put65687294889
(+0)
24.41%
(-3.52%)
-0.459478120
8/29/2025$95.00$1.460Call2,2102797361383
(+60)
24.41%
(-3.52%)
0.548183253
8/29/2025$96.00$1.663Put1232568199
(+4)
24.16%
(-3.67%)
-0.5847127
8/29/2025$96.00$0.974Call2,3548759811563
(+26)
24.16%
(-3.64%)
0.42529250
8/29/2025$97.00$2.318Put9211748
(+10)
24.10%
(-3.70%)
-0.70247819
8/29/2025$97.00$0.618Call5,2199568391069
(+42)
24.10%
(-3.70%)
0.309632262
8/29/2025$98.00$3.087Put42142628
(-1)
24.21%
(-3.77%)
-0.8013368
8/29/2025$98.00$0.376Call1,2112501101724
(-5)
24.36%
(-3.62%)
0.212399129
8/29/2025$99.00$3.944Put148 - 21
(+0)
24.45%
(-3.95%)
-0.875913
8/29/2025$99.00$0.220Call1,930849221146
(+217)
24.45%
(-3.95%)
0.138352113
8/29/2025$100.00$0.126Call25065137490
(+27)
24.80%
(-4.33%)
0.08644439
8/29/2025$101.00$5.818Put30 - 300
(-4)
25.30%
(-4.82%)
-0.9594082
8/29/2025$101.00$0.071Call873915659
(+0)
25.30%
(-4.82%)
0.05284217
The Coin That Could Define Trump’s Crypto Presidency (Ad)

When Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top advisor on crypto and AI. That alone signaled a shift. But insiders close to D.C. aren’t just talking crypto policy—they’re quietly buying something most retail investors have missed. While the crowd chases Bitcoin to $150,000, Weiss Ratings expert Juan Villaverde believes a different coin—already backed by giants like Google, Visa, and PayPal—could soon become crypto’s “Third Giant.”tc pixel

Discover the coin that could define Trump’s crypto presidency.
8/29/2025$102.00$6.797Put4 - 40
(-11)
26.12%
(-5.14%)
-0.9772161
8/29/2025$102.00$0.043Call59514228
(-1)
26.12%
(-5.14%)
0.03304115
8/29/2025$103.00$0.028Call3730124
(+0)
27.32%
(-5.08%)
0.0221055
8/29/2025$104.00$0.020Call3811816
(+0)
28.73%
(-4.78%)
0.0156043
8/29/2025$105.00$0.014Call2312153
(+0)
30.03%
(-4.55%)
0.0110464
8/29/2025$106.00$0.010Call102100 - 11
(-8)
31.11%
(-4.52%)
0.00760115
8/29/2025$107.00$0.006Call152152 - 318
(+307)
31.99%
(-4.63%)
0.0050515
8/29/2025$108.00$0.004Call4141 - 119
(+0)
32.72%
(-4.83%)
0.0032658
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:C) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners