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

CITIGROUP INC (C) Option Chains 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   0.383 0.326 44.78 1.67
 
2023-03-31 - Calls 2023-03-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.57 1.65 1.67 1.40 863 1353  Q   43.5 C 0.27 0.29 0.27 0.11 543 4117  Q  
C 1.19 1.25 1.20 1.01 1997 1949  Q   44 C 0.38 0.41 0.40 0.22 586 1940  Q  
C 0.82 0.90 0.87 0.69 2183 1636  Q   44.5 C 0.54 0.57 0.55 0.39 1642 1261  Q  
C 0.58 0.60 0.59 0.43 3389 2472  Q   45 C 0.76 0.80 0.78 0.64 610 7157  Q  
C 0.37 0.39 0.38 0.25 2840 1785  Q   45.5 C 1.04 1.07 0.96 0.96 135 2087  Q  
C 0.22 0.24 0.23 0.13 3260 4382  Q   46 C 1.39 1.44 1.35 1.34 459 651  Q  
 
2023-04-06 - Calls 2023-04-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.91 1.99 1.97 1.77 181 167  W   43.5 C 0.56 0.59 0.56 0.37 130 179  W  
C 1.57 1.60 1.66 1.43 871 2051  W   44 C 0.70 0.74 0.73 0.52 113 545  W  
C 1.24 1.27 1.27 1.13 537 305  W   44.5 C 0.88 0.91 0.90 0.72 659 456  W  
C 0.95 0.99 0.98 0.87 1366 512  W   45 C 1.09 1.12 1.05 0.96 651 634  W  
C 0.70 0.74 0.81 0.65 281 71  W   45.5 C 1.34 1.38 1.24 1.25 59 35  W  
C 0.51 0.54 0.52 0.48 295 503  W   46 C 1.63 1.68 1.64 1.57 119 572  W  
 
2023-04-14 - Calls 2023-04-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.47 2.53 0.00 2.27 0 0  W   43.5 C 1.07 1.12 1.09 0.56 6 0  W  
C 2.14 2.19 2.14 1.94 18 261  W   44 C 1.25 1.28 1.20 0.72 9 2383  W  
C 1.82 1.88 1.82 1.64 28 0  W   44.5 C 1.42 1.47 1.44 0.92 23 0  W  
C 1.54 1.59 1.62 1.37 38 1003  W   45 C 1.62 1.68 1.66 1.14 349 1184  W  
C 1.28 1.32 1.35 1.13 76 0  W   45.5 C 1.86 1.92 1.86 1.40 124 0  W  
C 1.03 1.09 1.13 0.92 39 2146  W   46 C 2.13 2.19 2.10 1.69 63 420  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.71 2.76 2.85 2.76 227 2808  S   43.5 C 1.27 1.31 1.28 0.63 214 1472  S  
C 2.39 2.42 2.43 2.43 4755 3206  S   44 C 1.44 1.47 1.40 0.79 4787 909  S  
C 2.07 2.12 2.22 2.12 110 350  S   44.5 C 1.63 1.66 1.65 0.97 416 1027  S  
C 1.79 1.82 1.79 1.83 434 20775  S   45 C 1.83 1.87 1.85 1.17 5233 29717  S  
C 1.51 1.55 1.57 1.58 295 336  S   45.5 C 2.06 2.10 2.04 1.40 233 1346  S  
C 1.27 1.31 1.40 1.34 137 1514  S   46 C 2.31 2.36 2.24 1.66 192 373  S  
 
2023-04-28 - Calls 2023-04-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.53 2.63 2.70 2.99 34 45  W   44 C 1.76 1.84 1.78 0.78 14 128  W  
C 1.93 2.05 2.03 2.37 208 340  W   45 C 2.19 2.31 2.16 1.12 15 103  W  
C 1.43 1.52 1.57 1.83 80 311  W   46 C 2.71 2.82 2.84 1.56 11 140  W  
 
2023-05-05 - Calls 2023-05-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.65 2.85 2.71 3.63 21 11  W   44 C 1.92 2.07 1.95 0.72 146 14  W  
C 2.05 2.18 2.17 2.98 40 78  W   45 C 2.33 2.54 2.63 1.02 115 5  W  
C 1.53 1.67 1.43 2.40 1 1  W   46 C 2.84 3.05 3.10 1.39 15 4  W  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.33 2.41 2.44 4.51 338 4965  S   45 C 2.62 2.69 2.67 0.73 106 1059  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.