Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Citigroup (C) Options Chain & Prices

Citigroup logo
$97.58 +0.24 (+0.25%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$97.74 +0.15 (+0.16%)
As of 10/3/2025 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.
Compare

C Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$80.00$17.628Call25 - 2552
(+0)		53.14%
(+2.27%)		0.997163
10/10/2025$83.00$0.012Put5555 - 122
(+105)		47.25%
(+1.82%)		-0.0061555
10/10/2025$84.00$0.015Put1 - - 155
(+2)		45.32%
(+1.72%)		-0.0078431
10/10/2025$84.00$13.641Call1 - - 9
(+0)		45.32%
(+1.72%)		0.9924651
10/10/2025$85.00$0.020Put71 - 118
(+80)		43.42%
(+1.60%)		-0.0100972
10/10/2025$86.00$11.652Call22 - 23
(+10)		41.56%
(+1.49%)		0.9871561
10/10/2025$88.00$0.044Put25 - 15254
(+6)		38.01%
(+1.27%)		-0.0234522
10/10/2025$88.00$9.673Call3 - 211
(+0)		38.01%
(+1.27%)		0.976942
10/10/2025$89.00$8.691Call1 - - 14
(+0)		36.35%
(+1.13%)		0.9683931
10/10/2025$90.00$0.085Put594722374
(-27)		34.80%
(+0.97%)		-0.04453422
10/10/2025$90.00$7.716Call753736259
(+132)		34.80%
(+0.97%)		0.95603317
10/10/2025$91.00$0.122Put178412681
(+32)		33.36%
(+0.79%)		-0.06266813
10/10/2025$91.00$6.752Call1367106
(+79)		33.36%
(+1.32%)		0.9380545
10/10/2025$92.00$0.178Put1597185254
(+141)		32.07%
(+0.58%)		-0.08895315
10/10/2025$92.00$5.809Call52213026
(+4)		32.07%
(+0.58%)		0.91202413
10/10/2025$93.00$0.264Put1201734331
(+164)		30.94%
(+0.38%)		-0.12646416
10/10/2025$93.00$4.895Call65560101
(+16)		30.94%
(+0.38%)		0.8749655
10/10/2025$94.00$0.393Put116143320
(+152)		29.96%
(+0.20%)		-0.17824529
10/10/2025$94.00$4.023Call31227136
(+66)		29.96%
(+0.20%)		0.823715
10/10/2025$95.00$0.583Put4,31242352612979
(+82)		29.55%
(+0.46%)		-0.246794110
10/10/2025$95.00$3.213Call13110818618
(+17)		29.15%
(+0.06%)		0.75616826
10/10/2025$96.00$0.854Put2,293235624364
(+224)		28.49%
(-0.04%)		-0.33205682
10/10/2025$96.00$2.481Call14610213232
(+61)		28.49%
(-0.04%)		0.67208635
10/10/2025$97.00$1.222Put1,6347761302136
(+233)		27.98%
(-0.11%)		-0.431187139
10/10/2025$97.00$1.846Call69293781264
(+317)		27.98%
(-0.11%)		0.57448355
10/10/2025$98.00$1.702Put42930111843
(+168)		27.62%
(-0.16%)		-0.53775766
10/10/2025$98.00$1.320Call6111861421110
(+921)		27.62%
(-0.16%)		0.469625123
10/10/2025$99.00$2.297Put41271001270
(+83)		27.41%
(-0.21%)		-0.64316570
10/10/2025$99.00$0.907Call9052793842255
(+312)		27.41%
(-0.21%)		0.366035170
10/10/2025$100.00$3.000Put3647424435
(-14)		27.37%
(-0.25%)		-0.73861147
10/10/2025$100.00$0.602Call1,6545646793546
(+2460)		27.37%
(-0.25%)		0.272264174
10/10/2025$101.00$3.798Put375 - 187
(-16)		27.52%
(-0.30%)		-0.81784111
10/10/2025$101.00$0.389Call630352631282
(+620)		27.52%
(-0.30%)		0.19441598
10/10/2025$102.00$4.668Put123 - 365
(+125)		27.87%
(-0.33%)		-0.8779778
10/10/2025$102.00$0.248Call92019442957
(+40)		27.87%
(-0.33%)		0.13481944
10/10/2025$103.00$5.590Put135 - 541
(-1)		28.45%
(-0.34%)		-0.9203945
10/10/2025$103.00$0.159Call19310840504
(-1)		28.45%
(-0.34%)		0.0922630
10/10/2025$104.00$6.544Put8 - 8487
(-56)		29.26%
(-0.31%)		-0.9483332
10/10/2025$104.00$0.105Call186120111669
(+19)		29.26%
(-0.31%)		0.06345717
10/10/2025$105.00$7.518Put48 - 4887
(-15)		30.30%
(-0.23%)		-0.9659169
10/10/2025$105.00$0.072Call10011162035
(+4)		30.30%
(-0.21%)		0.04461814
10/10/2025$106.00$0.052Call34455258278
(-10)		31.56%
(-0.10%)		0.03244725
10/10/2025$107.00$0.039Call844143654
(-51)		33.00%
(+0.07%)		0.0245159
10/10/2025$110.00$12.485Put11 - 110
(+0)		37.97%
(+0.72%)		-0.992374
10/10/2025$110.00$0.022Call927130
(-3)		37.58%
(+0.33%)		0.0129113
10/10/2025$113.00$0.015Call40944054
(+0)		43.15%
(+1.43%)		0.00811619
10/10/2025$114.00$16.480Put22 - 5
(+0)		44.81%
(+1.67%)		-0.9963311
10/10/2025$114.00$0.013Call33 - 11
(+0)		44.81%
(+1.67%)		0.0070642
10/10/2025$115.00$17.479Put4 - 40
(+0)		46.42%
(+1.90%)		-0.9969231
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:C) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Is Nvidia about to Trigger Another 150X Opportunity?
Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...
InvestorPlace | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
Altcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...
Crypto 101 Media | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel