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   0.296 0.283 71.98 0.16
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.84 3.55 2.95 0.00 89 1531  S   69 C 0.00 0.01 0.01 0.00 49 3506  S  
C 1.72 2.11 1.90 0.00 755 8976  S   70 C 0.00 0.01 0.01 0.00 934 10883  S  
C 0.42 1.07 0.95 0.00 1689 4161  S   71 C 0.00 0.01 0.01 0.00 8268 5038  S  
C 0.03 0.05 0.05 0.00 7452 3853  S   72 C 0.06 0.12 0.10 0.00 3354 802  S  
C 0.01 0.02 0.02 0.00 1420 12642  S   72.5 C 0.52 0.61 0.67 0.00 263 8488  S  
C 0.00 0.01 0.01 0.00 2961 4325  S   73 C 0.66 1.29 1.02 0.00 88 3767  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.20 3.40 3.30 3.20 32 1172  Q   69 C 0.23 0.25 0.23 0.14 582 213  Q  
C 2.39 2.47 2.40 2.37 668 1894  Q   70 C 0.39 0.41 0.42 0.31 1939 6508  Q  
C 1.66 1.71 1.68 1.65 880 335  Q   71 C 0.65 0.68 0.67 0.59 1351 142  Q  
C 1.06 1.10 1.09 1.07 1145 540  Q   72 C 1.05 1.09 1.06 1.01 621 412  Q  
C 0.62 0.64 0.63 0.65 2717 1456  Q   73 C 1.59 1.65 1.71 1.58 54 324  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.65 3.80 3.80 3.74 1 1195  W   69 C 0.62 0.65 0.63 0.38 15 137  W  
C 2.94 3.05 2.88 2.97 69 241  W   70 C 0.87 0.90 0.90 0.61 71 447  W  
C 2.12 2.34 2.36 2.30 84 235  W   71 C 1.20 1.24 1.23 0.93 272 222  W  
C 1.70 1.74 1.73 1.72 315 784  W   72 C 1.61 1.67 1.69 1.35 825 143  W  
C 1.21 1.25 1.17 1.25 953 1295  W   73 C 2.09 2.19 2.54 1.87 53 129  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.05 4.15 3.90 4.39 12 286  W   69 C 0.93 0.98 0.96 0.52 208 399  W  
C 3.05 3.45 3.40 3.65 33 298  W   70 C 1.21 1.25 1.26 0.76 449 499  W  
C 2.70 2.78 2.69 2.97 27 230  W   71 C 1.56 1.62 1.60 1.08 45 135  W  
C 2.13 2.18 2.13 2.38 81 287  W   72 C 1.99 2.05 2.14 1.47 41 172  W  
C 1.64 1.68 1.63 1.86 46 307  W   73 C 2.33 2.67 2.55 1.94 35 84  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.85 3.95 3.95 4.31 73 2950  S   70 C 1.67 1.71 1.69 0.81 630 22022  S  
C 2.42 2.47 2.45 2.72 343 4629  S   72.5 C 2.71 2.76 2.73 1.66 1440 2185  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.75 4.90 4.85 6.10 6 21  W   69 C 1.52 1.59 1.51 0.57 12 20  W  
C 4.10 4.20 4.05 5.34 15 104  W   70 C 1.83 1.91 2.15 0.78 1 28  W  
C 3.15 3.70 3.38 4.63 1 13  W   71 C 2.20 2.29 2.40 1.03 0 14  W  
C 2.93 2.99 2.60 3.97 9 1615  W   72 C 2.65 2.72 2.83 1.34 0 37  W  
C 2.41 2.48 2.48 3.37 4 73  W   73 C 3.10 3.25 2.90 1.70 0 81  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.55 5.15 4.35 7.17 0 294  W   69 C 1.69 1.77 1.66 0.52 0 7  W  
C 4.35 4.45 4.45 6.39 19 470  W   70 C 2.01 2.13 2.32 0.69 0 19  W  
C 3.75 3.85 3.39 5.66 0 96  W   71 C 2.40 2.48 0.00 0.91 0 0  W  
C 3.15 3.25 2.97 4.97 5 43  W   72 C 2.83 2.92 2.82 1.17 0 1  W  
C 2.67 2.74 2.74 4.34 6 3  W   73 C 3.30 3.40 3.42 1.47 0 2  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.60 4.70 4.53 8.99 28 1889  S   70 C 2.57 2.62 2.60 0.46 53 5782  S  
C 3.15 3.25 3.23 7.13 160 11918  S   72.5 C 3.65 3.75 3.70 0.86 526 4466  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.