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   0.268 0.341 76.36 -1.87
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.06 2.50 3.00 0.00 3 284  W   74 C 0.00 0.01 0.01 0.00 139 1266  W  
C 1.03 1.42 1.24 0.00 108 320  W   75 C 0.00 0.01 0.01 0.00 3737 3948  W  
C 0.00 0.47 0.01 0.00 611 894  W   76 C 0.00 0.02 0.01 0.00 1670 3211  W  
C 0.00 0.01 0.01 0.00 2273 798  W   77 C 0.30 0.94 0.83 0.00 2945 2173  W  
C 0.00 0.01 0.01 0.00 783 3587  W   78 C 1.45 1.99 1.75 0.00 322 1469  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 2.76 2.84 3.07 2.88 43 632  S   74 C 0.36 0.40 0.37 0.44 946 1427  S  
C 1.99 2.03 1.95 2.17 1086 33742  S   75 C 0.56 0.60 0.58 0.72 5844 9027  S  
C 1.31 1.36 1.26 1.57 747 971  S   76 C 0.89 0.94 0.92 1.12 3847 5726  S  
C 0.80 0.83 0.77 1.08 3453 1460  S   77 C 1.37 1.42 1.45 1.63 617 2323  S  
C 0.60 0.63 0.58 0.88 769 18049  S   77.5 C 1.66 1.72 1.75 1.93 285 2160  S  
C 0.44 0.47 0.41 0.71 776 1285  S   78 C 2.00 2.08 2.07 2.26 170 1324  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.15 3.30 3.10 3.62 173 315  Q   74 C 0.72 0.77 0.73 0.85 107 1244  Q  
C 2.46 2.61 2.38 2.95 226 532  Q   75 C 0.96 1.08 1.11 1.18 377 468  Q  
C 1.81 1.92 1.85 2.36 299 289  Q   76 C 1.32 1.44 1.41 1.59 280 102  Q  
C 1.26 1.37 1.26 1.86 1170 271  Q   77 C 1.79 1.89 1.94 2.08 1137 245  Q  
C 0.87 0.94 0.85 1.43 1455 2225  Q   78 C 2.33 2.60 2.41 2.64 200 137  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.45 3.60 3.55 4.28 11 49  W   74 C 0.95 1.01 0.93 1.06 213 158  W  
C 2.77 2.85 2.84 3.62 62 117  W   75 C 1.24 1.30 1.35 1.39 139 151  W  
C 2.10 2.23 2.15 3.03 166 135  W   76 C 1.60 1.68 1.63 1.78 129 82  W  
C 1.61 1.82 1.61 2.50 227 200  W   77 C 1.99 2.36 2.19 2.24 86 84  W  
C 1.17 1.38 1.19 2.04 115 223  W   78 C 2.57 2.71 2.67 2.77 73 190  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.80 3.95 3.79 5.27 1 55  W   74 C 1.19 1.32 1.04 1.17 5 156  W  
C 3.10 3.25 3.26 4.60 4 148  W   75 C 1.50 1.62 1.37 1.48 18 96  W  
C 2.47 2.63 2.45 3.99 1 32  W   76 C 1.84 2.00 1.92 1.85 15 31  W  
C 1.94 2.08 2.23 3.42 21 26  W   77 C 2.35 2.45 2.49 2.26 49 17  W  
C 1.47 1.64 1.52 2.92 67 292  W   78 C 2.88 2.99 3.01 2.73 17 115  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.80 3.90 3.80 5.58 239 13209  S   75 C 2.13 2.18 2.19 1.45 328 10712  S  
C 2.43 2.51 2.40 4.07 455 15768  S   77.5 C 3.20 3.30 3.32 2.35 194 6107  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.60 4.80 4.65 7.39 1 1  W   74 C 1.85 2.13 1.42 1.09 0 1  W  
C 4.05 4.15 4.25 6.69 22 17  W   75 C 2.24 2.49 2.38 1.34 9 15  W  
C 3.35 3.55 4.76 6.03 0 25  W   76 C 2.58 2.91 1.88 1.63 0 24  W  
C 2.81 3.05 2.90 5.41 3 64  W   77 C 3.15 3.25 3.25 1.95 5 3  W  
C 2.33 2.59 2.41 4.82 81 7  W   78 C 3.65 3.80 3.75 2.32 18 5  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.75 5.75 5.00 8.67 9 0  W   74 C 2.03 2.60 2.18 0.97 2 0  W  
C 4.20 4.45 4.35 7.95 19 1  W   75 C 2.23 2.96 2.34 1.18 5 0  W  
C 3.65 3.85 0.00 7.27 0 0  W   76 C 2.80 3.95 0.00 1.43 0 0  W  
C 3.05 3.30 3.25 6.62 5 1  W   77 C 3.25 3.85 3.35 1.70 1 12  W  
C 2.58 2.78 2.69 6.00 8 0  W   78 C 3.75 4.95 0.00 2.01 0 0  W  


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.