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   0.302 0.303 44.7 44.70
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.33 1.45 1.37 1.26 234 173  W   43.5 C 0.13 0.15 0.15 0.05 545 315  W  
C 0.96 1.00 0.98 0.85 142 1713  W   44 C 0.23 0.26 0.23 0.14 1022 2362  W  
C 0.62 0.65 0.63 0.51 1228 2544  W   44.5 C 0.38 0.41 0.40 0.30 1137 887  W  
C 0.36 0.38 0.37 0.27 1012 3788  W   45 C 0.62 0.65 0.65 0.57 197 1578  W  
C 0.18 0.20 0.18 0.13 670 739  W   45.5 C 0.93 0.98 0.98 0.92 45 269  W  
C 0.09 0.10 0.09 0.05 444 2670  W   46 C 1.28 1.43 1.37 1.34 40 1754  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.67 1.73 1.50 1.67 42 24  W   43.5 C 0.40 0.42 0.42 0.33 86 178  W  
C 1.31 1.36 1.33 1.32 125 114  W   44 C 0.53 0.56 0.56 0.49 231 1165  W  
C 0.99 1.03 1.00 1.03 402 600  W   44.5 C 0.71 0.74 0.73 0.69 349 594  W  
C 0.71 0.74 0.73 0.77 1019 1598  W   45 C 0.94 0.97 0.99 0.93 87 402  W  
C 0.49 0.52 0.51 0.57 72 175  W   45.5 C 1.22 1.25 1.32 1.23 13 166  W  
C 0.33 0.35 0.34 0.40 193 509  W   46 C 1.52 1.59 1.80 1.56 20 405  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 1.94 1.98 1.94 2.11 118 99  S   43.5 C 0.62 0.64 0.64 0.48 462 461  S  
C 1.60 1.64 1.61 1.77 157 752  S   44 C 0.78 0.80 0.80 0.64 242 5688  S  
C 1.28 1.32 1.29 1.47 615 984  S   44.5 C 0.95 0.98 0.99 0.84 434 872  S  
C 1.01 1.04 1.02 1.20 667 37969  S   45 C 1.17 1.20 1.20 1.06 595 50901  S  
C 0.76 0.80 0.78 0.97 285 1087  S   45.5 C 1.44 1.47 1.46 1.33 100 646  S  
C 0.57 0.59 0.58 0.77 167 11615  S   46 C 1.74 1.77 1.76 1.62 79 4797  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.79 1.88 1.81 2.27 71 38  W   44 C 0.92 0.97 0.96 0.69 7 160  W  
C 1.20 1.25 1.19 1.67 47 128  W   45 C 1.32 1.37 1.41 1.07 19 425  W  
C 0.74 0.80 0.74 1.18 93 640  W   46 C 1.82 1.96 1.98 1.56 7 160  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.97 2.06 1.85 2.85 7 64  Q   44 C 1.07 1.15 1.30 0.66 1 186  Q  
C 1.40 1.49 1.37 2.22 1 187  Q   45 C 1.47 1.55 1.52 1.00 25 220  Q  
C 0.92 0.99 0.93 1.68 52 293  Q   46 C 1.99 2.10 2.10 1.42 1 129  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.11 2.22 2.11 3.53 2 0  W   44 C 1.18 1.27 1.22 0.59 15 3  W  
C 1.53 1.63 1.50 2.86 2 7  W   45 C 1.57 1.67 1.78 0.87 3 99  W  
C 1.04 1.13 1.09 2.27 0 5  W   46 C 2.06 2.20 2.33 1.23 1 22  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.57 2.63 2.59 5.24 2011 589  S   44 C 1.54 1.57 1.57 0.39 92 806  S  
C 1.99 2.03 2.00 4.51 718 2960  S   45 C 1.95 1.98 2.02 0.57 172 5117  S  
C 1.48 1.51 1.48 3.84 51 3144  S   46 C 2.42 2.48 2.59 0.80 103 1134  S  
 
2023-09-15 - Calls 2023-09-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.40 3.18 16.27 21 471  S   44 C 2.35 2.40 2.39 0.01 22 2417  S  
C 2.73 2.77 2.76 15.63 209 2801  S   45 C 2.69 2.87 2.87 0.01 153 16325  S  
C 2.22 2.27 2.23 14.98 67 2054  S   46 C 3.25 3.35 3.45 0.01 40 3729  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.