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   0.237 0.324 50.95 -1.27

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.68 1.97 1.85 0.00 4 2  W   49 C 0.00 0.01 0.01 0.00 69 1500  W  
C 1.24 1.51 1.36 0.00 8 0  W   49.5 C 0.00 0.01 0.02 0.00 53 3289  W  
C 0.86 1.00 0.86 0.00 396 7707  W   50 C 0.00 0.01 0.01 0.00 3472 4899  W  
C 0.00 0.01 0.01 0.00 5067 1503  W   51 C 0.06 0.12 0.07 0.00 3072 8119  W  
C 0.00 0.01 0.01 0.00 8498 6122  W   52 C 1.05 1.15 1.15 0.00 1266 8983  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.93 2.19 1.88 2.19 25 82  W   49 C 0.12 0.15 0.15 0.18 280 540  W  
C 1.63 1.72 1.60 1.80 147 0  W   49.5 C 0.19 0.21 0.22 0.29 360 425  W  
C 1.24 1.30 1.27 1.44 2021 29  W   50 C 0.29 0.31 0.31 0.43 947 1727  W  
C 0.61 0.65 0.62 0.85 4374 2342  W   51 C 0.64 0.67 0.68 0.84 1923 7203  W  
C 0.25 0.26 0.25 0.45 3408 8050  W   52 C 1.25 1.31 1.38 1.44 422 1533  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.32 2.40 2.10 2.63 188 0  S   49 C 0.33 0.34 0.35 0.42 217 2358  S  
C 1.92 2.00 1.92 2.27 161 1  S   49.5 C 0.43 0.45 0.45 0.55 208 1347  S  
C 1.59 1.62 1.57 1.94 478 19807  S   50 C 0.56 0.58 0.59 0.71 544 7145  S  
C 0.97 1.00 0.93 1.36 903 2251  S   51 C 0.93 0.97 1.02 1.13 968 1723  S  
C 0.52 0.55 0.48 0.91 770 2968  S   52 C 1.49 1.52 1.55 1.67 441 1359  S  
C 0.37 0.39 0.36 0.73 846 13399  S   52.5 C 1.83 1.90 1.97 1.99 470 1558  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.47 2.59 2.34 3.14 40 22  W   49 C 0.44 0.48 0.52 0.55 88 190  W  
C 1.74 1.82 2.04 2.45 2002 3589  W   50 C 0.70 0.75 0.74 0.85 77 391  W  
C 1.12 1.19 1.11 1.86 65 399  W   51 C 1.08 1.15 1.13 1.25 404 318  W  
C 0.67 0.72 0.64 1.37 206 768  W   52 C 1.61 1.70 1.45 1.75 151 381  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.65 2.77 2.55 3.71 19 215  W   49 C 0.57 0.61 0.62 0.61 56 410  W  
C 1.93 2.00 1.88 3.02 113 234  W   50 C 0.84 0.90 0.97 0.90 140 282  W  
C 1.34 1.38 1.35 2.40 106 487  W   51 C 1.22 1.30 1.28 1.26 212 237  W  
C 0.85 0.89 0.81 1.88 125 523  W   52 C 1.74 1.82 1.91 1.71 124 1230  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.81 2.94 4.02 4.37 0 11  W   49 C 0.71 0.76 0.80 0.61 19 38  W  
C 2.12 2.21 2.05 3.66 64 83  W   50 C 0.98 1.06 1.10 0.87 117 99  W  
C 1.52 1.58 1.52 3.02 10 169  W   51 C 1.38 1.45 1.52 1.19 34 224  W  
C 1.02 1.07 1.03 2.46 20 287  W   52 C 1.87 1.97 2.15 1.59 15 448  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.31 2.38 2.28 4.40 140 30430  S   50 C 1.15 1.18 1.19 0.79 2711 30398  S  
C 0.99 1.01 0.98 2.86 2094 56194  S   52.5 C 2.30 2.41 2.48 1.62 1410 32153  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.05 3.30 3.45 5.99 8 12  W   49 C 0.95 1.04 1.04 0.50 11 2  W  
C 2.32 2.56 2.45 5.25 6 15  W   50 C 1.23 1.38 1.39 0.69 6 6  W  
C 1.78 1.92 1.76 4.56 13 0  W   51 C 1.65 1.79 1.71 0.93 9 21  W  
C 1.35 1.42 1.29 3.92 20 28  W   52 C 2.10 2.29 1.97 1.22 2 0  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.75 3.85 3.74 22.57 536 16992  S   50 C 2.48 2.51 2.51 0.00 2602 30377  S  
C 2.42 2.49 2.41 21.16 2635 29312  S   52.5 C 3.60 3.70 3.70 0.01 1570 15291  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.