Free Trial
Don't Let the A.I. Investing Revolution Pass You By!Ends Tomorrow - Get 30 Days Free

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.
Compare

C Put and Call Options List

Export to Excel
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

Related Companies
Options Chain Tools

This page (NYSE:C) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners
Building The Infrastructure for the Coming Financial Reset
While China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...
Intellistake | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Is *BSEM* Oversold??
BioStem Technologies Inc. (OTC: BSEM) is emerging as one of the most exciting MedTech stories of 2025. The com...
Huge Alerts | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Trump’s “Smart Dollar” just went mainstream
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | 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
$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