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   0.238 0.259 71.5 0.08
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.35 2.66 2.83 2.50 124 1395  W   69 C 0.05 0.07 0.06 0.00 25889 4399  W  
C 1.64 2.60 1.83 1.53 331 3423  W   70 C 0.13 0.14 0.13 0.02 15835 8649  W  
C 0.86 0.91 0.91 0.69 2578 4118  W   71 C 0.35 0.37 0.36 0.19 13902 5917  W  
C 0.35 0.38 0.38 0.19 873 2772  W   72 C 0.82 0.87 0.76 0.69 51 354  W  
C 0.11 0.13 0.12 0.03 2305 2184  W   73 C 1.38 1.64 1.45 1.52 62 502  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.75 2.90 2.35 2.88 10 510  W   69 C 0.25 0.27 0.25 0.23 136 1265  W  
C 2.02 2.16 2.03 2.10 65 715  W   70 C 0.46 0.49 0.48 0.45 1576 4723  W  
C 1.39 1.43 1.44 1.45 1095 2241  W   71 C 0.80 0.83 0.81 0.79 1989 7706  W  
C 0.88 0.90 0.90 0.93 1758 1117  W   72 C 1.28 1.32 1.19 1.28 5051 572  W  
C 0.51 0.54 0.59 0.56 421 537  W   73 C 1.91 1.97 1.87 1.90 17 49  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.10 3.20 3.13 3.45 32 1515  S   69 C 0.45 0.48 0.46 0.42 121 1312  S  
C 2.36 2.42 2.55 2.71 137 24796  S   70 C 0.71 0.74 0.70 0.67 1469 5345  S  
C 1.73 1.77 1.80 2.07 191 6333  S   71 C 1.06 1.10 1.07 1.02 185 705  S  
C 1.21 1.25 1.23 1.52 1031 2971  S   72 C 1.55 1.79 1.55 1.47 9242 16097  S  
C 1.00 1.03 1.08 1.29 1832 9080  S   72.5 C 1.83 1.88 1.82 1.73 37 1095  S  
C 0.81 0.84 0.91 1.08 134 457  S   73 C 2.15 2.20 2.31 2.02 22 28  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.50 2.75 4.15 2 197  W   69 C 0.54 0.59 0.53 0.51 6 1660  W  
C 2.53 2.61 2.69 3.41 22 574  W   70 C 0.81 0.87 0.95 0.76 41 255  W  
C 1.90 1.98 2.01 2.75 109 147  W   71 C 1.19 1.25 1.21 1.08 60 9  W  
C 1.38 1.44 1.26 2.17 21 1438  W   72 C 1.66 1.74 1.76 1.48 0 14  W  
C 0.96 1.02 1.07 1.67 393 2322  W   73 C 2.25 2.33 2.73 1.97 1 21  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.45 4.55 3.13 4.99 1 0  W   69 C 0.67 0.77 0.66 0.52 9 929  W  
C 2.54 3.40 2.47 4.24 3 552  W   70 C 0.90 1.06 1.02 0.74 43 54  W  
C 1.95 2.21 2.31 3.55 40 989  W   71 C 1.28 1.45 1.39 1.03 1 45  W  
C 1.55 1.71 1.57 2.93 1 37  W   72 C 1.74 1.93 1.94 1.38 0 32  W  
C 1.10 1.27 1.08 2.38 1 797  W   73 C 1.98 2.73 0.00 1.80 0 0  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.70 4.15 3.64 5.99 2 5  W   69 C 0.79 0.96 1.05 0.48 1 4  W  
C 2.81 3.75 2.76 5.22 48 37  W   70 C 1.11 1.26 1.17 0.67 12 36  W  
C 2.18 2.67 2.50 4.50 8 74  W   71 C 1.48 1.66 1.76 0.90 3 3  W  
C 1.82 2.00 1.77 3.83 7 18  W   72 C 1.95 2.09 2.40 1.20 1 2  W  
C 1.37 1.54 1.49 3.23 11 64  W   73 C 2.33 2.69 3.05 1.55 2 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.50 3.75 3.70 6.36 403 51873  S   70 C 1.58 1.62 1.59 0.55 1124 5821  S  
C 2.17 2.21 2.28 4.58 371 30474  S   72.5 C 2.70 2.76 2.71 1.12 65 2401  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.20 4.30 4.34 14.79 157 676  S   70 C 2.40 2.45 2.36 0.08 2138 952  S  
C 2.86 2.93 3.00 12.85 306 906  S   72.5 C 3.55 3.65 4.05 0.17 1 215  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.