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   0.242 0.215 62.75 0.75
 
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 1.80 2.06 1.82 1.75 100 2285  W   61 C 0.05 0.07 0.05 0.00 265 3248  W  
C 0.92 0.96 0.93 0.80 9105 13364  W   62 C 0.13 0.17 0.15 0.05 1138 3707  W  
C 0.33 0.35 0.33 0.18 34086 35869  W   63 C 0.54 0.58 0.57 0.42 818 1015  W  
C 0.08 0.11 0.10 0.01 35947 23301  W   64 C 0.80 1.35 1.57 1.26 40 198  W  
C 0.02 0.04 0.05 0.00 227 3001  W   65 C 1.88 2.74 2.40 2.25 0 61  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 2.08 2.16 2.20 2.08 47 1745  S   61 C 0.26 0.29 0.26 0.17 453 3262  S  
C 1.39 1.41 1.38 1.33 583 2969  S   62 C 0.53 0.55 0.54 0.42 317 4940  S  
C 1.08 1.10 1.10 1.01 15353 29242  S   62.5 C 0.73 0.75 0.68 0.60 1299 5374  S  
C 0.82 0.84 0.81 0.75 2711 3827  S   63 C 0.97 1.00 1.00 0.84 779 1010  S  
C 0.44 0.47 0.46 0.37 11052 3553  S   64 C 1.60 1.62 1.60 1.46 7 1269  S  
C 0.20 0.25 0.22 0.16 1631 29672  S   65 C 2.32 2.86 2.87 2.24 1 3110  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 2.21 2.54 2.55 2.59 57 601  W   61 C 0.45 0.48 0.44 0.29 40 682  W  
C 1.66 1.72 1.75 1.85 22 661  W   62 C 0.56 0.79 0.74 0.55 128 343  W  
C 1.11 1.16 1.16 1.25 136 10326  W   63 C 1.20 1.25 1.15 0.94 300 213  W  
C 0.70 0.74 0.79 0.79 30 513  W   64 C 1.79 1.84 1.75 1.47 36 54  W  
C 0.42 0.45 0.47 0.46 35 1019  W   65 C 2.40 2.67 4.05 2.13 0 10  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 2.43 2.73 2.65 3.24 49 267  W   61 C 0.38 0.62 0.56 0.32 27 135  W  
C 1.87 1.92 1.88 2.49 1064 4225  W   62 C 0.90 0.95 0.90 0.55 85 264  W  
C 1.32 1.56 1.38 1.84 16 2097  W   63 C 1.16 1.40 1.47 0.88 143 35  W  
C 0.88 0.93 0.98 1.31 49 978  W   64 C 1.92 1.99 2.03 1.33 15 4  W  
C 0.57 0.61 0.61 0.89 330 2041  W   65 C 2.47 2.83 2.69 1.89 17 24  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 2.02 3.00 2.65 4.06 1 78  W   61 C 0.56 0.99 0.73 0.29 14 95  W  
C 2.12 2.37 2.15 3.28 4 186  W   62 C 1.09 1.14 1.07 0.48 80 340  W  
C 1.56 1.63 1.65 2.58 51 805  W   63 C 1.54 1.60 1.52 0.75 28 30  W  
C 1.11 1.18 1.25 1.98 25 467  W   64 C 1.55 2.53 2.15 1.11 1 8  W  
C 0.77 1.02 0.76 1.47 13 157  W   65 C 2.29 3.00 2.87 1.57 1 15  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.85 3.10 3.20 5.07 0 12  W   61 C 0.83 1.00 1.01 0.23 5 11  W  
C 1.81 2.56 2.47 4.26 6 21  W   62 C 1.20 1.40 1.26 0.38 3 12  W  
C 1.76 1.87 1.93 3.51 7 31  W   63 C 1.70 1.83 1.70 0.58 1 8  W  
C 1.32 1.48 1.42 2.84 868 130  W   64 C 2.16 2.37 2.26 0.85 5 15  W  
C 0.95 1.05 1.07 2.24 45 15  W   65 C 2.76 3.05 0.00 1.21 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 2.30 2.37 2.33 5.04 13605 86815  S   62.5 C 1.67 1.70 1.69 0.33 1471 6034  S  
C 1.22 1.24 1.22 3.25 3769 44692  S   65 C 3.05 3.15 3.23 0.86 1 2604  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.15 3.25 3.30 11.69 141 9714  S   62.5 C 2.25 2.29 2.23 0.03 131 4997  S  
C 1.99 2.01 2.04 9.71 213 17530  S   65 C 3.55 3.65 3.80 0.09 68 546  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.