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   0.459 0.307 42.39 -1.01

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 0.77 1.63 1.27 0.00 1 45  Q   41 C 0.09 0.12 0.09 0.00 940 502  Q  
C 0.66 1.14 1.15 0.00 216 117  Q   41.5 C 0.16 0.20 0.16 0.00 1209 1091  Q  
C 0.29 0.77 0.80 0.00 208 414  Q   42 C 0.28 0.32 0.32 0.00 593 4316  Q  
C 0.40 0.46 0.47 0.00 733 353  Q   42.5 C 0.48 0.53 0.50 0.00 572 1034  Q  
C 0.18 0.25 0.24 0.00 2320 2703  Q   43 C 0.75 0.84 0.75 0.00 346 2842  Q  
C 0.08 0.12 0.11 0.00 812 1775  Q   43.5 C 1.07 1.62 1.14 0.00 318 949  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.74 2.15 1.83 1.64 5 14  W   41 C 0.57 0.63 0.58 0.21 185 538  W  
C 1.64 1.74 1.55 1.27 10 48  W   41.5 C 0.72 0.78 0.77 0.34 37 309  W  
C 1.34 1.41 1.41 0.95 377 93  W   42 C 0.90 0.95 0.87 0.52 173 1010  W  
C 1.06 1.12 1.13 0.69 287 403  W   42.5 C 1.11 1.16 1.11 0.75 73 2440  W  
C 0.81 0.87 0.86 0.48 462 361  W   43 C 1.36 1.44 1.45 1.04 145 2752  W  
C 0.60 0.66 0.67 0.32 2106 829  W   43.5 C 1.65 1.94 1.62 1.38 139 626  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.49 2.66 2.80 1.98 5 0  W   41 C 1.10 1.18 1.11 0.40 63 197  W  
C 2.16 2.33 2.75 1.63 0 38  W   41.5 C 1.25 1.36 1.34 0.55 15 36  W  
C 1.90 2.04 2.01 1.33 321 352  W   42 C 1.47 1.54 1.49 0.75 148 1627  W  
C 1.63 1.74 1.72 1.06 187 81  W   42.5 C 1.68 1.76 1.59 0.97 123 396  W  
C 1.41 1.49 1.45 0.83 65 389  W   43 C 1.91 2.00 2.01 1.24 69 962  W  
C 1.15 1.26 1.23 0.63 162 1696  W   43.5 C 2.16 2.30 2.05 1.55 27 1278  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.79 2.91 2.87 2.33 69 37  S   41 C 1.34 1.40 1.37 0.52 164 2655  S  
C 2.23 2.29 2.30 1.68 292 268  S   42 C 1.72 1.77 1.72 0.87 262 3935  S  
C 1.94 2.00 1.96 1.41 926 1482  S   42.5 C 1.95 1.99 1.97 1.09 669 9590  S  
C 1.68 1.75 1.67 1.16 215 1382  S   43 C 2.18 2.28 2.18 1.34 197 2363  S  
C 1.45 1.51 1.45 0.95 160 478  S   43.5 C 2.44 2.62 2.50 1.62 65 2931  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.97 3.15 3.48 2.71 0 0  W   41 C 1.48 1.65 1.62 0.59 40 111  W  
C 2.36 2.52 2.49 2.06 0 23  W   42 C 1.84 2.00 2.04 0.92 50 715  W  
C 1.85 1.99 1.92 1.52 118 362  W   43 C 2.31 2.48 2.52 1.35 33 956  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.79 3.30 3.65 3.14 0 29  W   41 C 1.53 1.97 1.80 0.61 1 109  W  
C 2.51 2.79 2.54 2.48 15 46  W   42 C 1.97 2.37 2.36 0.92 12 91  W  
C 1.66 2.13 2.07 1.91 84 82  W   43 C 2.42 2.89 3.00 1.32 1 68  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.20 3.40 0.00 3.62 0 0  W   41 C 1.65 2.14 0.00 0.59 0 0  W  
C 2.55 2.80 2.70 2.94 8 0  W   42 C 2.39 2.57 2.60 0.88 3 0  W  
C 1.76 2.29 0.00 2.35 0 0  W   43 C 2.84 3.10 0.00 1.24 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.52 2.61 2.57 3.14 834 4825  S   42.5 C 2.83 2.92 2.87 0.96 862 8745  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.