Free Trial

Citigroup (C) Options Chain & Prices

Citigroup logo
$86.73 -0.35 (-0.40%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$86.71 -0.02 (-0.03%)
As of 07/11/2025 08:00 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
7/18/2025$70.00$0.013Put681609880
(+0)
61.83%
(-1.36%)
-0.0055029
7/18/2025$70.00$16.788Call195128087
(+0)
61.83%
(-1.36%)
0.99460811
7/18/2025$71.00$0.015Put15 - 1539
(+0)
59.46%
(-1.30%)
-0.0067893
7/18/2025$72.00$0.019Put341 - 33731
(+0)
57.10%
(-1.25%)
-0.00841228
7/18/2025$72.00$14.795Call5 - - 36
(+26)
57.10%
(-1.25%)
0.9917072
7/18/2025$72.50$0.021Put4 - 48105
(-4)
55.91%
(-1.23%)
-0.0093811
7/18/2025$72.50$14.298Call55 - - 2786
(-11)
55.91%
(-1.23%)
0.990746
7/18/2025$73.00$0.023Put5 - 1134
(+0)
54.73%
(-1.21%)
-0.0104783
7/18/2025$73.00$13.801Call1 - - 7
(+0)
54.73%
(-1.21%)
0.9896461
7/18/2025$74.00$0.028Put20 - - 101
(+0)
52.38%
(-1.18%)
-0.0131491
7/18/2025$74.00$12.807Call1 - - 13
(+1)
52.38%
(-1.18%)
0.9869841
7/18/2025$75.00$0.035Put2210510307
(-4)
50.07%
(-1.14%)
-0.01667913
7/18/2025$75.00$11.815Call87512612700
(-9)
50.07%
(-1.14%)
0.98346314
7/18/2025$76.00$0.045Put303 - 413
(-1)
47.85%
(-1.10%)
-0.0215018
7/18/2025$76.00$10.825Call3737 - 28
(+0)
47.85%
(-1.10%)
0.9786651
7/18/2025$77.00$0.059Put58111294
(+4)
45.84%
(-0.99%)
-0.02831111
7/18/2025$77.00$9.840Call1 - - 1017
(+0)
45.79%
(-1.04%)
0.9718841
7/18/2025$77.50$0.069Put34534116298
(+5)
44.88%
(-0.95%)
-0.03275134
7/18/2025$77.50$9.350Call37161715086
(-11)
36.67%
(-9.16%)
0.96743213
7/18/2025$78.00$0.080Put344 - 327
(+54)
43.98%
(-0.91%)
-0.0381217
7/18/2025$78.00$8.862Call45 - - 65
(+1)
43.96%
(-0.93%)
0.9620324
7/18/2025$79.00$0.113Put54406142
(+5)
42.41%
(-0.78%)
-0.05281310
7/18/2025$79.00$7.895Call1 - - 140
(+1)
42.41%
(-0.78%)
0.9475061
7/18/2025$80.00$0.163Put1,0782153411495
(+18)
41.13%
(-0.61%)
-0.073766187
7/18/2025$80.00$6.947Call2556714420642
(-114)
41.16%
(-0.58%)
0.92625725
7/18/2025$81.00$0.243Put2,3693061,7191376
(+22)
40.21%
(-0.35%)
-0.10458134
7/18/2025$81.00$6.026Call41 - - 602
(+1)
40.21%
(-0.36%)
0.8960483
7/18/2025$82.00$0.361Put13633471605
(+184)
39.51%
(-0.14%)
-0.14603358
7/18/2025$82.00$5.144Call8041234196
(-4)
39.51%
(-0.14%)
0.85486112
7/18/2025$82.50$0.438Put903392311420
(-60)
39.25%
(-0.03%)
-0.17136550
7/18/2025$82.50$4.722Call123111036492
(-10)
39.25%
(-0.03%)
0.82974514
7/18/2025$83.00$0.531Put31263781845
(+30)
39.18%
(+0.23%)
-0.199774100
7/18/2025$83.00$4.314Call48822922
(+23)
39.03%
(+0.08%)
0.80153917
7/18/2025$84.00$0.767Put2,6282,1592161273
(+31)
38.72%
(+0.30%)
-0.265611141
7/18/2025$84.00$3.550Call122 - 1051047
(-1)
38.72%
(+0.28%)
0.73623212
7/18/2025$85.00$1.080Put81954747089
(-29)
38.55%
(+0.46%)
-0.341768199
7/18/2025$85.00$2.862Call16362715661
(-9)
38.55%
(+0.46%)
0.66069343
7/18/2025$86.00$1.481Put8702751451107
(+46)
38.51%
(+0.64%)
-0.424974147
7/18/2025$86.00$2.261Call8482921047949
(+215)
38.51%
(+0.64%)
0.578168118
7/18/2025$87.00$1.974Put30017163597
(+171)
38.60%
(+0.80%)
-0.5109239
3..2..1.. AI 2.0 ignition (don’t sleep on this) (Ad)

I just put together an urgent new presentation that you need to see right away. In short: I believe we are mere days away from a critical announcement from a key tech leader… One that will officially ignite “AI 2.0” – and potentially send a whole new class of stocks soaring.

Click to find out what Nvidia’s CEO might reveal… and how Sykes is preparing to ride the wave.
7/18/2025$87.00$1.751Call1,1854993872730
(+205)
38.60%
(+1.01%)
0.492985178
7/18/2025$87.50$2.255Put15914011476
(+13)
38.69%
(+0.88%)
-0.55345121
7/18/2025$87.50$1.531Call4671971974330
(+128)
38.69%
(+0.88%)
0.45085990
7/18/2025$88.00$2.559Put3331121920
(+2)
38.81%
(+0.96%)
-0.59488658
7/18/2025$88.00$1.333Call4,887343553528
(+41)
39.01%
(+1.16%)
0.4098186
7/18/2025$89.00$3.229Put4 - - 119
(-5)
39.15%
(+1.11%)
-0.6726341
7/18/2025$89.00$0.999Call5876994851
(+114)
39.26%
(+0.74%)
0.332766155
7/18/2025$90.00$3.976Put1033864203
(+26)
39.63%
(+1.26%)
-0.7411718
7/18/2025$90.00$0.741Call2,0166329389059
(+715)
39.63%
(+1.26%)
0.264858165
7/18/2025$91.00$0.546Call8,345262830
(+0)
40.23%0.20753651
7/18/2025$92.50$6.092Put8 - 722
(+0)
41.36%
(+1.60%)
-0.8658236
7/18/2025$92.50$0.344Call1116971219
(+22)
41.36%
(+1.60%)
0.14123727
7/18/2025$94.00$0.219Call2713 - 0
(+0)
42.70%0.0951699
7/18/2025$95.00$8.424Put4 - - 20
(+0)
43.69%
(+1.83%)
-0.9338372
7/18/2025$95.00$0.163Call734668189092
(+1097)
43.69%
(+1.29%)
0.07315980
7/18/2025$96.00$0.123Call1 - - 0
(+0)
44.73%0.0564171
7/18/2025$97.50$0.082Call111103490
(+44)
46.39%
(+2.01%)
0.03859221
7/18/2025$99.00$0.056Call138 - 0
(+0)
48.11%0.0268122
7/18/2025$100.00$0.044Call437 - 4031265
(+12)
49.29%
(+2.26%)
0.02122820
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:C) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners