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   0.412 0.270 52.77 3.02

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.12 2.19 2.18 1.82 1175 3394  W   51 C 0.36 0.39 0.38 0.05 2440 767  W  
C 1.40 1.45 1.43 0.99 4815 10098  W   52 C 0.64 0.66 0.65 0.22 3283 8065  W  
C 1.10 1.16 1.16 0.66 3558 1108  W   52.5 C 0.83 0.88 0.86 0.39 863 121  W  
C 0.84 0.88 0.85 0.41 2414 1902  W   53 C 1.08 1.11 1.09 0.64 2363 689  W  
C 0.45 0.49 0.47 0.12 2726 1367  W   54 C 1.67 1.73 1.69 1.35 613 177  W  
C 0.23 0.25 0.23 0.02 3972 2385  W   55 C 2.42 2.49 2.39 2.25 299 117  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.49 2.53 2.86 2.09 174 2562  W   51 C 0.69 0.74 0.70 0.29 120 149  W  
C 1.79 1.86 1.82 1.39 496 698  W   52 C 1.01 1.07 1.03 0.59 286 167  W  
C 1.50 1.56 1.58 1.10 186 301  W   52.5 C 1.21 1.28 1.24 0.79 393 62  W  
C 1.24 1.30 1.26 0.85 762 1122  W   53 C 1.45 1.51 1.48 1.04 1135 96  W  
C 0.82 0.86 0.82 0.47 1573 483  W   54 C 2.01 2.09 1.81 1.67 244 39  W  
C 0.51 0.55 0.53 0.24 1072 909  W   55 C 2.71 2.79 2.70 2.43 66 62  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.82 2.94 2.92 2.36 339 12016  W   51 C 1.04 1.07 1.05 0.50 1258 11622  W  
C 2.17 2.26 2.25 1.70 189 1290  W   52 C 1.38 1.47 1.40 0.83 101 214  W  
C 1.87 1.98 1.93 1.41 95 0  W   52.5 C 1.58 1.67 1.42 1.05 63 0  W  
C 1.62 1.70 1.88 1.16 193 352  W   53 C 1.80 1.91 1.82 1.30 133 33  W  
C 1.16 1.24 1.21 0.75 195 762  W   54 C 2.33 2.47 2.36 1.89 20 41  W  
C 0.82 0.89 0.88 0.46 249 474  W   55 C 3.00 3.15 2.85 2.59 17 9  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.15 3.30 3.45 2.61 44 0  S   51 C 1.38 1.44 1.32 0.66 263 0  S  
C 2.56 2.62 2.60 1.97 199 0  S   52 C 1.75 1.81 1.79 1.02 457 0  S  
C 2.28 2.34 2.34 1.69 4027 45824  S   52.5 C 1.96 2.02 1.98 1.23 1474 19602  S  
C 2.01 2.07 2.04 1.44 800 0  S   53 C 2.18 2.26 2.22 1.48 290 0  S  
C 1.54 1.61 1.60 1.01 447 0  S   54 C 2.73 2.79 2.70 2.05 65 0  S  
C 1.18 1.21 1.19 0.68 5251 41147  S   55 C 3.30 3.45 3.40 2.72 199 47235  S  
 
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 3.35 3.45 3.55 2.87 16 154  W   51 C 1.53 1.62 1.48 0.79 18 65  W  
C 2.72 2.84 2.99 2.24 14 682  W   52 C 1.92 1.99 1.87 1.16 55 67  W  
C 2.17 2.29 2.30 1.70 133 181  W   53 C 2.33 2.46 2.35 1.61 49 1  W  
C 1.70 1.80 1.79 1.26 216 1181  W   54 C 2.88 2.98 2.62 2.16 1 2  W  
C 1.32 1.40 1.51 0.90 142 1445  W   55 C 3.45 3.60 3.22 2.80 10 16  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 3.55 3.70 4.07 3.12 40 71  W   51 C 1.75 1.83 1.59 0.90 14 14  W  
C 2.94 3.10 3.10 2.50 41 600  W   52 C 2.11 2.21 2.16 1.26 41 17  W  
C 2.36 2.52 2.70 1.95 40 12  W   53 C 2.56 2.65 2.62 1.71 34 1  W  
C 1.92 2.03 2.03 1.50 24 59  W   54 C 3.05 3.20 2.93 2.24 6 11  W  
C 1.54 1.63 1.60 1.12 42 1536  W   55 C 3.65 3.80 3.45 2.86 4 12  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 3.15 3.20 3.20 2.74 1584 2718  S   52.5 C 2.75 2.82 2.75 1.60 3577 7268  S  
C 1.96 2.02 2.01 1.58 4684 5102  S   55 C 4.05 4.15 4.15 2.89 663 4076  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.