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   0.425 0.305 44.26 -1.32

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.16 1.34 1.04 0.00 170 32  W   43 C 0.00 0.02 0.01 0.00 1288 648  W  
C 0.68 0.88 0.80 0.00 670 4  W   43.5 C 0.00 0.02 0.02 0.00 1163 456  W  
C 0.19 0.32 0.29 0.00 5003 65  W   44 C 0.01 0.03 0.01 0.00 3915 1078  W  
C 0.00 0.01 0.01 0.00 482 12  W   44.5 C 0.18 0.35 0.25 0.00 2366 298  W  
C 0.00 0.01 0.01 0.00 613 119  W   45 C 0.67 0.87 1.16 0.00 3749 1399  W  
C 0.00 0.01 0.01 0.00 191 56  W   45.5 C 1.18 1.33 1.21 0.00 206 3202  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.83 1.89 1.89 1.51 124 28  Q   43 C 0.57 0.59 0.59 0.22 4719 660  Q  
C 1.49 1.55 1.50 1.15 1138 4  Q   43.5 C 0.71 0.75 0.74 0.36 501 50  Q  
C 1.16 1.22 1.18 0.84 10444 166  Q   44 C 0.89 0.94 0.90 0.55 1307 314  Q  
C 0.89 0.95 0.88 0.59 796 94  Q   44.5 C 1.11 1.16 1.16 0.80 504 266  Q  
C 0.65 0.70 0.65 0.40 745 106  Q   45 C 1.37 1.44 1.40 1.11 685 1989  Q  
C 0.47 0.52 0.53 0.25 305 177  Q   45.5 C 1.68 1.75 1.78 1.47 215 1029  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.14 2.26 1.73 1.84 42 0  W   43 C 0.87 0.93 0.91 0.46 861 1659  W  
C 1.83 1.93 1.55 1.51 146 0  W   43.5 C 1.04 1.11 1.09 0.62 152 25  W  
C 1.55 1.61 1.61 1.22 347 19  W   44 C 1.23 1.30 1.51 0.83 473 2163  W  
C 1.26 1.35 1.30 0.96 278 0  W   44.5 C 1.46 1.53 1.94 1.07 109 97  W  
C 1.01 1.09 1.03 0.75 570 1002  W   45 C 1.71 1.80 1.77 1.35 159 3183  W  
C 0.82 0.88 0.85 0.57 132 48  W   45.5 C 2.00 2.10 1.98 1.67 9 52  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.60 2.70 2.71 2.17 136 11  W   43 C 1.30 1.36 1.59 0.61 62 538  W  
C 2.02 2.10 1.69 1.55 3703 28  W   44 C 1.68 1.75 1.94 0.99 274 600  W  
C 1.48 1.58 1.51 1.06 407 160  W   45 C 2.16 2.22 2.51 1.49 11 504  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.82 2.93 2.85 2.51 1014 16  S   43 C 1.50 1.55 1.55 0.71 1240 1211  S  
C 2.55 2.60 2.16 2.19 189 73  S   43.5 C 1.70 1.74 1.71 0.88 1220 2025  S  
C 2.26 2.32 2.26 1.89 1649 97  S   44 C 1.90 1.95 1.94 1.08 965 2074  S  
C 1.98 2.04 2.02 1.63 294 113  S   44.5 C 2.13 2.18 2.16 1.30 773 48  S  
C 1.73 1.80 1.77 1.38 615 2029  S   45 C 2.37 2.43 2.40 1.55 1877 26626  S  
C 1.51 1.55 1.55 1.17 173 912  S   45.5 C 2.64 2.70 2.92 1.83 123 258  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.00 3.15 2.43 2.88 73 127  W   43 C 1.63 1.72 1.82 0.76 260 214  W  
C 2.42 2.54 2.48 2.25 76 3  W   44 C 2.03 2.14 2.13 1.11 163 115  W  
C 1.92 2.01 1.91 1.72 195 18  W   45 C 2.51 2.61 2.61 1.56 214 95  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.05 3.25 2.91 3.28 18 1  W   43 C 1.95 2.20 2.35 0.78 23 9  W  
C 2.49 2.79 2.54 2.64 26 0  W   44 C 2.36 2.57 2.86 1.11 13 0  W  
C 1.94 2.16 2.12 2.09 21 1  W   45 C 2.91 3.05 3.30 1.52 262 1  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.27 2.33 2.23 2.94 885 675  S   45 C 3.20 3.30 3.23 1.36 584 7594  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.