Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For C Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
C CITIGROUP INC   0.226 0.217 62.66 0.87
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.47 2.12 1.66 0.00 3348 4575  W   61 C 0.00 0.01 0.01 0.00 299 2574  W  
C 0.59 0.82 0.85 0.00 10405 8007  W   62 C 0.00 0.01 0.01 0.00 1875 1958  W  
C 0.00 0.01 0.01 0.00 26780 43992  W   63 C 0.17 0.40 0.38 0.00 1044 842  W  
C 0.00 0.01 0.01 0.00 1049 20756  W   64 C 1.12 1.45 1.36 0.00 15 174  W  
C 0.00 0.01 0.01 0.00 656 1795  W   65 C 1.13 3.80 2.31 0.00 12 58  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.70 2.03 1.93 1.89 1493 12879  W   61 C 0.35 0.37 0.35 0.14 1170 1443  W  
C 0.99 1.24 1.18 1.13 6481 22695  W   62 C 0.72 0.75 0.75 0.38 1333 1066  W  
C 0.61 0.66 0.65 0.58 4568 1838  W   63 C 1.28 1.32 1.29 0.83 477 679  W  
C 0.27 0.30 0.30 0.25 4368 730  W   64 C 1.78 2.22 2.37 1.50 8 241  W  
C 0.12 0.13 0.12 0.09 5008 1081  W   65 C 2.80 3.25 2.72 2.33 13 165  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.92 2.14 2.28 2.36 312 623  W   61 C 0.63 0.67 0.57 0.29 175 484  W  
C 1.36 1.42 1.42 1.64 9369 351  W   62 C 1.03 1.09 1.06 0.57 155 267  W  
C 0.87 0.92 0.91 1.07 32013 1996  W   63 C 1.58 1.64 1.60 0.98 335 25  W  
C 0.52 0.56 0.53 0.64 1250 1247  W   64 C 2.20 2.35 2.11 1.55 2 70  W  
C 0.30 0.32 0.32 0.35 411 869  W   65 C 2.88 3.15 2.81 2.26 5 10  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.09 2.39 2.24 2.98 343 1604  S   61 C 0.85 0.89 0.79 0.35 1722 1352  S  
C 1.49 1.75 1.68 2.24 605 2046  S   62 C 1.26 1.31 1.30 0.60 545 2797  S  
C 1.35 1.39 1.36 1.92 7348 45389  S   62.5 C 1.51 1.56 1.51 0.77 281 3183  S  
C 1.00 1.16 1.16 1.62 1946 1209  S   63 C 1.76 1.89 1.79 0.96 134 74  S  
C 0.74 0.78 0.79 1.12 905 2561  S   64 C 2.35 2.60 2.40 1.44 48 53  S  
C 0.49 0.51 0.50 0.73 939 28256  S   65 C 3.10 3.25 3.02 2.04 19 3063  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.32 2.52 2.45 3.74 28 189  W   61 C 1.01 1.06 0.92 0.33 13 48  W  
C 1.75 2.09 1.85 2.98 116 240  W   62 C 1.43 1.50 1.48 0.54 25 130  W  
C 1.35 1.40 1.38 2.31 319 392  W   63 C 1.81 2.05 1.87 0.84 2 31  W  
C 0.96 1.00 1.08 1.73 307 204  W   64 C 2.50 2.75 2.76 1.23 1 2  W  
C 0.65 0.70 0.72 1.26 523 236  W   65 C 3.25 3.40 7.90 1.73 0 4  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.46 2.83 2.84 4.69 2 218  W   61 C 1.14 1.40 1.28 0.27 1 47  W  
C 1.93 2.10 2.19 3.90 106 581  W   62 C 1.57 1.63 1.60 0.44 80 94  W  
C 1.53 1.58 1.58 3.17 38 2060  W   63 C 2.08 2.16 1.97 0.67 6 3  W  
C 1.13 1.18 1.16 2.53 94 840  W   64 C 2.51 2.85 3.10 0.97 0 3  W  
C 0.81 0.86 0.83 1.96 1122 116  W   65 C 3.30 3.50 0.00 1.37 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.66 3.45 3.00 5.83 19 17  W   61 C 1.28 1.43 0.00 0.20 0 0  W  
C 2.10 2.52 2.36 5.01 33 15  W   62 C 1.57 1.97 2.40 0.32 7 0  W  
C 1.73 2.02 1.97 4.24 11 2  W   63 C 2.04 2.51 2.19 0.49 1 0  W  
C 1.30 1.55 1.44 3.53 7 0  W   64 C 2.58 3.60 0.00 0.71 0 0  W  
C 0.65 1.08 1.02 2.89 6 0  W   65 C 3.35 4.55 0.00 1.00 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.40 2.44 2.46 7.44 17811 45579  S   62.5 C 2.25 2.32 2.29 0.16 941 3780  S  
C 1.35 1.39 1.39 5.49 3960 50236  S   65 C 3.70 3.85 3.55 0.42 20 1994  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.