Free Trial

Citigroup (C) Options Chain & Prices

Citigroup logo
$96.20 -3.58 (-3.59%)
Closing price 03:59 PM Eastern
Extended Trading
$96.32 +0.13 (+0.13%)
As of 06:34 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
10/17/2025$80.00$0.001Put659659 - 5404
(+56)
94.34%
(+7.74%)
-0.00077342
10/17/2025$80.00$19.672Call816417330
(-38)
94.34%
(+7.74%)
0.99932610
10/17/2025$82.50$0.002Put247245 - 5412
(+594)
85.83%
(+6.36%)
-0.0013968
10/17/2025$84.00$0.003Put41 - 1395
(+692)
80.81%
(+5.59%)
-0.0020452
10/17/2025$85.00$0.004Put2312 - 3410
(+379)
77.50%
(+5.10%)
-0.0026729
10/17/2025$85.00$14.677Call17 - 15506
(-82)
77.50%
(+5.10%)
0.9974278
10/17/2025$86.00$0.006Put3224 - 604
(+417)
74.21%
(+4.62%)
-0.003538
10/17/2025$87.00$0.007Put5343 - 1191
(+443)
70.96%
(+4.17%)
-0.00471811
10/17/2025$87.50$0.009Put8773 - 3913
(+36)
69.34%
(+3.95%)
-0.0054815
10/17/2025$87.50$12.183Call2 - - 304
(-1)
69.34%
(+3.95%)
0.994621
10/17/2025$88.00$0.010Put1171973274
(-1)
67.73%
(+3.74%)
-0.00638722
10/17/2025$89.00$0.014Put3431241672052
(-358)
64.54%
(+3.32%)
-0.00876330
10/17/2025$90.00$0.019Put1,9528551,00913252
(-516)
61.38%
(+2.92%)
-0.012199142
10/17/2025$90.00$9.694Call41323550734
(-12)
61.38%
(+2.92%)
0.98790259
10/17/2025$91.00$0.026Put837846601047
(-230)
58.25%
(+2.54%)
-0.01723196
10/17/2025$91.00$8.702Call312117
(-15)
58.25%
(+2.54%)
0.9828712
10/17/2025$92.00$0.037Put851242561836
(-444)
55.15%
(+2.18%)
-0.02470793
10/17/2025$92.00$7.714Call1493142
(-16)
55.15%
(+2.18%)
0.9753996
10/17/2025$92.50$0.045Put429543062831
(-80)
53.62%
(+2.00%)
-0.02975150
10/17/2025$92.50$7.222Call41 - 3390
(-16)
53.62%
(+2.00%)
0.9703572
10/17/2025$93.00$0.054Put4691102914138
(-167)
52.09%
(+1.82%)
-0.03594849
10/17/2025$93.00$6.731Call74 - 321
(+153)
52.09%
(+1.82%)
0.9641644
10/17/2025$94.00$0.080Put15937452946
(+1181)
49.06%
(+1.44%)
-0.05300953
10/17/2025$94.00$5.758Call7811171258
(-65)
49.06%
(+1.44%)
0.9471239
10/17/2025$95.00$0.121Put296771357689
(-1916)
46.06%
(+1.65%)
-0.079057100
10/17/2025$95.00$4.799Call197876210834
(-940)
46.06%
(+0.97%)
0.92111948
10/17/2025$96.00$0.186Put696732272973
(+9)
43.14%
(+0.36%)
-0.119044114
10/17/2025$96.00$3.865Call231461031798
(-242)
43.14%
(+0.36%)
0.88123372
10/17/2025$97.00$0.295Put314721572068
(+189)
40.45%
(-0.40%)
-0.18062259
10/17/2025$97.00$2.973Call5202741276670
(-3414)
40.45%
(-0.29%)
0.819947126
10/17/2025$97.50$0.374Put36897333491
(-195)
39.27%
(-0.77%)
-0.22246347
10/17/2025$97.50$2.553Call1,435761486301
(-329)
39.27%
(-0.77%)
0.778373114
10/17/2025$98.00$0.478Put2,1441,968893189
(+2169)
38.26%
(-1.12%)
-0.272935127
10/17/2025$98.00$2.157Call4421322433931
(-1837)
38.26%
(-1.12%)
0.72829593
10/17/2025$99.00$0.782Put847425339867
(+214)
36.81%
(-1.60%)
-0.399073126
10/17/2025$99.00$1.459Call1,4379353485086
(+953)
38.02%
(+0.00%)
0.60347209
10/17/2025$100.00$1.244Put2,7694191,3315957
(+833)
36.10%
(-1.77%)
-0.54616237
10/17/2025$100.00$0.918Call4,1091,9041,39512677
(-1653)
36.10%
(-1.77%)
0.458377625
10/17/2025$101.00$1.869Put14510119332
(+80)
35.95%
(-1.74%)
-0.68907337
10/17/2025$101.00$0.538Call2,0545078473540
(+779)
35.95%
(-1.74%)
0.317578280
10/17/2025$102.00$2.633Put71817 - 807
(+76)
36.15%
(-1.59%)
-0.8065134
10/17/2025$102.00$0.295Call2,7046291,6997447
(+691)
36.29%
(-0.98%)
0.201678276
10/17/2025$103.00$3.502Put55 - 1187
(+35)
36.85%
(-1.16%)
-0.8886473
10/17/2025$103.00$0.157Call1,4004985574545
(-41)
36.76%
(-1.21%)
0.120352253
10/17/2025$104.00$0.087Call3741061036008
(+244)
37.87%
(-0.71%)
0.071531107
10/17/2025$105.00$5.410Put2011 - 2676
(-49)
40.48%
(+0.94%)
-0.96452
10/17/2025$105.00$0.053Call1,02431051916047
(-2815)
40.48%
(+0.94%)
0.044442174
10/17/2025$106.00$0.034Call387186155584
(+44)
43.05%
(+2.12%)
0.02916959
10/17/2025$107.00$0.024Call596331250974
(-1)
45.80%
(+3.14%)
0.0200753
10/17/2025$108.00$0.017Call6615131955
(+307)
48.61%
(+3.98%)
0.01430616
10/17/2025$109.00$0.013Call28311441
(+250)
51.37%
(+4.63%)
0.0104397
10/17/2025$110.00$0.010Call16538569043
(-75)
54.01%
(+5.08%)
0.00770835
10/17/2025$111.00$0.007Call12110148
(+15)
56.47%
(+5.33%)
0.0056934
10/17/2025$112.00$0.005Call54 - 301
(+0)
58.72%
(+5.38%)
0.0041723
10/17/2025$113.00$13.380Put2 - - 0
(+0)
60.76%
(+5.29%)
-0.9992972
10/17/2025$113.00$0.004Call76 - 412
(+5)
60.76%
(+5.29%)
0.0030263
10/17/2025$114.00$14.380Put2 - - 0
(+0)
62.67%
(+5.17%)
-0.9995962
10/17/2025$114.00$0.003Call1743187
(+45)
62.67%
(+5.17%)
0.0021897
10/17/2025$115.00$0.002Call22 - 627
(-9)
64.57%
(+5.16%)
0.0016062
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:C) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners