Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
C CITIGROUP INC   0.388 0.279 47.86 1.51

 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.19 2.07 1.29 0.00 1365 2025  W   46.5 C 0.00 0.02 0.01 0.00 1064 894  W  
C 0.72 1.55 0.86 0.00 3102 2608  W   47 C 0.00 0.01 0.01 0.00 1948 747  W  
C 0.27 1.29 0.24 0.00 3000 1417  W   47.5 C 0.00 0.02 0.01 0.00 633 1067  W  
C 0.02 0.03 0.02 0.00 2494 3328  W   48 C 0.06 0.25 0.25 0.00 1833 879  W  
C 0.00 0.01 0.01 0.00 3463 1664  W   48.5 C 0.16 1.54 0.60 0.00 640 198  W  
C 0.00 0.01 0.01 0.00 196 1536  W   49 C 0.69 2.04 1.24 0.00 44 2987  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.85 1.92 1.92 1.58 443 318  W   46.5 C 0.47 0.53 0.48 0.20 785 308  W  
C 1.49 1.56 1.50 1.21 730 1139  W   47 C 0.61 0.68 0.68 0.33 836 1119  W  
C 1.17 1.24 1.16 0.89 1373 919  W   47.5 C 0.79 0.86 0.82 0.51 212 192  W  
C 0.90 0.97 0.88 0.63 2653 718  W   48 C 1.01 1.09 1.09 0.74 309 500  W  
C 0.65 0.73 0.64 0.42 3781 427  W   48.5 C 1.27 1.36 1.29 1.04 304 88  W  
C 0.47 0.53 0.48 0.27 1208 846  W   49 C 1.58 1.65 1.75 1.39 104 396  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.12 2.27 2.26 1.88 30 127  W   46.5 C 0.75 0.83 0.70 0.43 125 335  W  
C 1.80 1.90 1.79 1.54 22 178  W   47 C 0.91 0.98 0.98 0.59 37 870  W  
C 1.50 1.59 1.51 1.24 55 76  W   47.5 C 1.10 1.18 1.13 0.79 65 71  W  
C 1.20 1.30 1.31 0.98 193 409  W   48 C 1.32 1.40 1.42 1.03 153 296  W  
C 0.99 1.08 0.98 0.76 159 50  W   48.5 C 0.63 2.20 1.61 1.30 11 39  W  
C 0.77 0.86 0.80 0.58 224 172  W   49 C 1.86 1.97 1.87 1.62 10 264  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.60 2.68 2.68 2.17 28 122  S   46.5 C 1.20 1.29 1.21 0.59 1302 468  S  
C 2.30 2.36 2.24 1.85 1121 599  S   47 C 1.39 1.47 1.48 0.77 705 6415  S  
C 1.99 2.06 1.99 1.55 8718 42606  S   47.5 C 1.58 1.66 1.65 0.97 386 44019  S  
C 1.71 1.79 1.71 1.29 2997 727  S   48 C 1.81 1.89 1.81 1.20 220 347  S  
C 1.47 1.54 1.54 1.06 338 644  S   48.5 C 2.05 2.14 2.04 1.47 33 33  S  
C 1.25 1.30 1.29 0.86 209 222  S   49 C 2.33 2.42 2.22 1.76 20 30  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.46 2.62 2.60 2.15 51 295  W   47 C 1.57 1.67 1.58 0.88 14 668  W  
C 1.87 2.05 2.04 1.58 45 8534  W   48 C 1.96 2.11 2.07 1.31 24 8631  W  
C 1.45 1.55 1.46 1.13 122 160  W   49 C 2.49 2.64 2.58 1.85 2 177  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.54 2.81 2.75 2.46 16 189  W   47 C 1.96 2.03 2.89 0.96 0 139  W  
C 2.06 2.25 2.30 1.88 188 1503  W   48 C 2.44 2.50 2.45 1.37 5 123  W  
C 1.57 1.80 1.86 1.41 4 134  W   49 C 2.82 3.10 2.87 1.88 1 67  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.71 3.30 2.87 2.79 8 0  W   47 C 1.47 2.39 2.10 1.00 35 1  W  
C 2.03 2.93 2.30 2.20 10 0  W   48 C 2.03 2.77 2.68 1.39 25 1  W  
C 1.61 1.92 1.85 1.70 31 0  W   49 C 2.51 3.95 4.49 1.87 0 1  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.78 2.86 2.77 3.20 492 2694  S   47.5 C 2.67 2.78 2.78 1.16 142 5403  S  


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


Data Provided by HistoricalOptionData.com
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.