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   0.269 0.221 58.63 1.02

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.76 1.94 1.80 1.69 4133 8242  W   57 C 0.14 0.15 0.14 0.04 1928 3661  W  
C 1.01 1.06 1.01 0.86 12984 18619  W   58 C 0.36 0.39 0.39 0.21 1340 1474  W  
C 0.49 0.52 0.46 0.32 3228 7198  W   59 C 0.80 0.86 0.84 0.66 75 74  W  
C 0.19 0.21 0.19 0.08 1861 1728  W   60 C 1.52 1.66 1.65 1.42 63 143  W  
C 0.07 0.08 0.08 0.01 399 812  W   61 C 2.29 2.56 2.46 2.36 10 44  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.03 2.10 1.98 2.01 134 1875  Q   57 C 0.33 0.35 0.38 0.20 213 488  Q  
C 1.34 1.37 1.36 1.28 10754 12129  Q   58 C 0.63 0.64 0.67 0.46 867 296  Q  
C 0.81 0.83 0.77 0.73 747 1001  Q   59 C 1.08 1.11 1.17 0.90 154 103  Q  
C 0.45 0.47 0.42 0.36 262 845  Q   60 C 1.69 1.78 1.82 1.54 11 25  Q  
C 0.22 0.24 0.23 0.16 181 261  Q   61 C 2.48 2.89 2.54 2.33 3 2  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.28 2.35 2.32 2.59 52 934  W   57 C 0.51 0.55 0.53 0.31 249 671  W  
C 1.62 1.68 1.65 1.87 107 1391  W   58 C 0.84 0.88 0.91 0.57 293 514  W  
C 1.09 1.12 1.08 1.27 108 1282  W   59 C 1.30 1.35 1.40 0.96 20 524  W  
C 0.70 0.73 0.67 0.81 129 3113  W   60 C 1.86 2.07 2.01 1.49 6 12  W  
C 0.42 0.45 0.42 0.49 64 1854  W   61 C 2.59 2.85 3.80 2.15 0 2  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.56 2.95 2.48 3.25 5 202  W   57 C 0.93 0.97 0.99 0.32 57 242  W  
C 2.14 2.27 2.17 2.50 137 912  W   58 C 1.26 1.37 1.35 0.55 64 322  W  
C 1.63 1.72 1.65 1.86 29 1485  W   59 C 1.78 1.83 1.90 0.88 50 139  W  
C 1.20 1.25 1.20 1.32 73 1773  W   60 C 2.32 2.41 2.45 1.33 10 33  W  
C 0.86 0.91 0.87 0.90 150 146  W   61 C 3.00 3.10 4.10 1.88 0 5  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.93 3.00 2.73 4.06 3 0  S   57 C 1.05 1.08 1.10 0.28 21 0  S  
C 2.63 2.67 2.59 3.67 891 13646  S   57.5 C 1.24 1.26 1.26 0.37 214 8706  S  
C 2.33 2.38 2.29 3.29 185 0  S   58 C 1.42 1.46 1.52 0.47 274 0  S  
C 1.80 1.84 1.77 2.59 592 0  S   59 C 1.88 1.93 1.96 0.73 222 0  S  
C 1.36 1.38 1.36 1.98 593 16598  S   60 C 2.45 2.49 2.49 1.09 91 9127  S  
C 0.99 1.01 0.98 1.47 86 0  S   61 C 3.05 3.20 0.00 1.54 0 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.32 4.00 2.93 5.05 2 137  W   57 C 1.16 1.23 1.23 0.22 10 372  W  
C 2.46 2.58 2.44 4.25 15 726  W   58 C 1.57 1.68 1.70 0.36 141 120  W  
C 1.93 2.10 1.84 3.50 39 1282  W   59 C 2.02 2.14 2.28 0.56 4 14  W  
C 1.51 1.58 1.49 2.83 19 387  W   60 C 2.52 2.69 3.22 0.83 0 20  W  
C 1.11 1.22 1.03 2.23 16 21  W   61 C 2.91 3.30 0.00 1.18 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.10 3.20 3.05 8.68 313 17495  S   57.5 C 1.89 1.93 2.00 0.07 136 2320  S  
C 1.85 1.89 1.86 6.65 296 17727  S   60 C 3.10 3.20 3.20 0.22 112 19476  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.