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   0.366 0.337 63.245 1.14
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.13 1.48 1.18 0.00 1623 1820  S   62 C 0.00 0.01 0.01 0.00 4328 2168  S  
C 0.69 0.83 0.71 0.00 2938 6137  S   62.5 C 0.00 0.01 0.01 0.00 691 2297  S  
C 0.20 0.42 0.26 0.00 4672 2390  S   63 C 0.00 0.01 0.02 0.00 11052 2250  S  
C 0.00 0.01 0.01 0.00 2936 2723  S   64 C 0.68 0.80 0.73 0.00 328 2536  S  
C 0.00 0.01 0.01 0.00 201 12124  S   65 C 1.51 1.87 1.73 0.00 217 7307  S  
C 0.00 0.01 0.01 0.00 38 4259  S   66 C 2.64 2.83 2.70 0.00 87 444  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.17 2.21 2.15 1.96 645 1576  W   62 C 0.86 0.89 0.88 0.62 405 900  W  
C 1.53 1.57 1.55 1.36 1131 3847  W   63 C 1.22 1.25 1.22 1.01 778 1816  W  
C 1.01 1.03 0.99 0.89 983 2121  W   64 C 1.69 1.73 1.73 1.54 194 828  W  
C 0.61 0.64 0.63 0.55 1128 5381  W   65 C 2.30 2.35 2.29 2.20 188 379  W  
C 0.35 0.37 0.37 0.31 1080 937  W   66 C 3.00 3.10 3.05 2.96 59 335  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.76 2.80 2.81 2.59 52 52  W   62 C 1.39 1.43 1.45 0.95 64 293  W  
C 2.13 2.18 2.15 2.00 150 226  W   63 C 1.76 1.81 1.73 1.36 143 208  W  
C 1.59 1.63 1.57 1.50 75 296  W   64 C 2.22 2.27 2.03 1.85 75 102  W  
C 1.14 1.18 1.19 1.10 265 1157  W   65 C 2.76 2.82 2.55 2.44 14 472  W  
C 0.78 0.82 0.79 0.78 1092 123  W   66 C 3.40 3.50 4.05 3.11 0 108  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.96 3.05 3.15 3.25 42 73  W   62 C 1.97 2.02 1.94 1.12 16 51  W  
C 2.35 2.42 2.56 2.64 10 59  W   63 C 2.39 2.44 2.44 1.50 31 72  W  
C 1.82 1.88 1.92 2.12 31 116  W   64 C 2.88 2.94 2.81 1.96 1 25  W  
C 1.37 1.42 1.46 1.67 97 210  W   65 C 3.40 3.55 4.55 2.50 0 84  W  
C 1.00 1.05 1.10 1.29 25 37  W   66 C 4.05 4.20 5.80 3.10 0 10  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.94 3.00 3.00 3.65 1498 2667  S   62.5 C 2.48 2.53 2.56 1.34 1464 10952  S  
C 1.67 1.72 1.69 2.30 997 4498  S   65 C 3.70 3.80 3.40 2.42 148 20035  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.50 3.60 3.10 4.80 1 39  W   62 C 2.52 2.59 2.46 1.13 15 12  W  
C 2.94 3.05 3.05 4.15 4 50  W   63 C 2.94 3.05 2.87 1.45 13 21  W  
C 2.41 2.48 2.60 3.56 34 47  W   64 C 3.40 3.50 3.55 1.82 4 66  W  
C 1.95 2.01 2.01 3.03 8 66  W   65 C 3.95 4.05 3.85 2.25 1 38  W  
C 1.55 1.61 1.63 2.55 4 28  W   66 C 4.55 4.65 5.52 2.73 0 14  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.70 3.85 3.95 5.74 4 6  W   62 C 2.69 2.77 2.62 1.04 1 9  W  
C 3.15 3.25 3.21 5.07 28 14  W   63 C 3.10 3.20 3.05 1.31 1 15  W  
C 2.63 2.70 2.73 4.45 4 13  W   64 C 3.55 3.70 3.50 1.64 1 3  W  
C 2.16 2.23 2.08 3.87 2 16  W   65 C 4.10 4.25 4.10 2.01 2 2  W  
C 1.75 1.81 1.86 3.35 17 855  W   66 C 4.70 4.85 7.55 2.43 0 5  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.15 4.25 4.25 8.99 134 8352  S   62.5 C 3.45 3.55 3.55 0.68 209 16561  S  
C 2.88 2.93 2.91 7.26 810 22915  S   65 C 4.65 4.80 4.70 1.15 169 24133  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.