Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For C 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   0.265 0.255 40.92 -0.79

 
2023-09-22 - Calls 2023-09-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.33 1.56 2.06 0.00 1 3  W   39.5 C 0.00 0.01 0.01 0.00 17 2841  W  
C 0.84 1.02 0.96 0.00 40 737  W   40 C 0.00 0.01 0.01 0.00 22 1594  W  
C 0.34 0.49 0.46 0.00 11 1044  W   40.5 C 0.00 0.01 0.01 0.00 7 1855  W  
C 0.00 0.02 0.02 0.00 331 1624  W   41 C 0.00 0.19 0.12 0.00 2217 4294  W  
C 0.00 0.01 0.01 0.00 1641 744  W   41.5 C 0.50 0.67 0.65 0.00 742 2152  W  
C 0.00 0.01 0.01 0.00 1723 3923  W   42 C 0.98 1.17 1.02 0.00 667 3284  W  
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.56 1.68 1.88 1.56 5 4  Q   39.5 C 0.15 0.17 0.12 0.09 147 2128  Q  
C 1.18 1.24 1.26 1.15 52 472  Q   40 C 0.24 0.26 0.24 0.18 1072 3658  Q  
C 0.81 0.87 0.91 0.80 46 25  Q   40.5 C 0.38 0.40 0.40 0.33 310 171  Q  
C 0.54 0.56 0.54 0.52 943 1367  Q   41 C 0.57 0.62 0.62 0.54 2677 1124  Q  
C 0.32 0.35 0.34 0.32 1093 399  Q   41.5 C 0.86 0.89 0.90 0.84 974 1466  Q  
C 0.18 0.19 0.17 0.18 2140 4493  Q   42 C 1.21 1.27 1.20 1.20 1106 2930  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.78 1.85 0.00 1.89 0 0  W   39.5 C 0.30 0.33 0.29 0.20 33 90  W  
C 1.40 1.48 1.64 1.51 3 415  W   40 C 0.41 0.45 0.40 0.32 147 1957  W  
C 1.08 1.12 1.09 1.17 9 0  W   40.5 C 0.58 0.62 0.60 0.48 178 41  W  
C 0.79 0.83 0.79 0.89 120 539  W   41 C 0.77 0.82 0.73 0.69 55 502  W  
C 0.54 0.58 0.58 0.65 472 73  W   41.5 C 1.03 1.09 1.08 0.95 690 275  W  
C 0.36 0.40 0.38 0.46 142 2365  W   42 C 1.36 1.44 1.41 1.25 140 432  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.78 1.86 1.87 1.93 4 470  W   40 C 0.77 0.81 0.74 0.37 99 1129  W  
C 1.20 1.26 1.26 1.28 15 747  W   41 C 1.17 1.21 1.13 0.71 93 777  W  
C 0.74 0.79 0.78 0.79 59 1011  W   42 C 1.70 1.76 1.63 1.20 245 2058  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.28 2.35 2.75 2.82 1 6  S   39.5 C 0.72 0.76 0.50 0.26 3 88  S  
C 1.97 1.99 1.97 2.43 29 5587  S   40 C 0.89 0.91 0.90 0.36 230 9161  S  
C 1.65 1.68 1.84 2.08 2 36  S   40.5 C 1.07 1.10 1.04 0.49 80 362  S  
C 1.36 1.40 1.37 1.75 80 7321  S   41 C 1.28 1.32 1.28 0.65 1027 8811  S  
C 1.12 1.15 1.15 1.46 139 152  S   41.5 C 1.54 1.56 1.50 0.84 247 299  S  
C 0.90 0.93 0.92 1.20 493 5990  S   42 C 1.82 1.84 1.84 1.07 367 5398  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.06 2.13 2.45 3.04 10 11  W   40 C 0.96 1.00 0.95 0.32 191 191  W  
C 1.46 1.55 1.67 2.33 28 53  W   41 C 1.34 1.41 1.23 0.55 7 231  W  
C 0.99 1.06 1.12 1.71 58 95  W   42 C 1.88 1.95 1.62 0.89 301 236  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.11 2.28 0.00 3.77 0 0  W   40 C 1.19 1.32 1.02 0.25 1 7  W  
C 1.48 1.70 1.77 3.02 1 1  W   41 C 1.55 1.82 1.59 0.43 43 0  W  
C 1.01 1.24 1.20 2.35 8 24  W   42 C 2.00 2.43 2.16 0.70 26 0  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.29 2.31 2.34 5.60 2044 3365  S   40 C 1.40 1.43 1.30 0.12 53 5255  S  
C 1.69 1.74 1.74 4.81 66 4152  S   41 C 1.85 1.89 1.74 0.21 1495 1979  S  
C 1.20 1.24 1.25 4.05 238 3405  S   42 C 2.41 2.43 2.44 0.35 21 772  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.