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   0.228 0.213 64.525 -1.18

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.03 2.57 2.31 2.21 1543 19294  S   62.5 C 0.13 0.17 0.16 0.09 1125 16415  S  
C 1.62 2.10 1.82 1.78 11325 1921  S   63 C 0.04 0.26 0.25 0.17 3149 1725  S  
C 1.12 1.16 1.11 1.05 4657 4293  S   64 C 0.53 0.55 0.53 0.43 3019 2440  S  
C 0.62 0.64 0.61 0.53 19154 22891  S   65 C 1.01 1.04 1.02 0.91 4049 5627  S  
C 0.29 0.30 0.29 0.22 5718 3415  S   66 C 1.69 1.77 1.72 1.60 1650 1695  S  
C 0.12 0.15 0.13 0.08 11801 7041  S   67 C 2.44 2.98 2.35 2.46 207 928  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.03 2.20 2.56 2.28 379 1342  W   63 C 0.43 0.61 0.45 0.33 448 604  W  
C 1.41 1.47 1.47 1.57 841 1496  W   64 C 0.66 0.98 0.76 0.62 409 659  W  
C 0.86 0.94 0.94 1.02 3292 1598  W   65 C 1.24 1.28 1.26 1.05 472 386  W  
C 0.54 0.72 0.58 0.61 1887 1348  W   66 C 1.67 1.92 1.76 1.64 265 460  W  
C 0.17 0.50 0.33 0.33 709 482  W   67 C 2.56 3.10 2.55 2.36 46 243  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.18 2.57 2.35 2.90 248 1351  W   63 C 0.63 1.06 0.66 0.38 141 330  W  
C 1.69 1.77 2.12 2.18 198 229  W   64 C 0.96 1.42 1.00 0.64 194 415  W  
C 1.16 1.24 1.19 1.58 227 599  W   65 C 1.46 1.91 1.50 1.02 404 446  W  
C 0.76 1.02 0.97 1.08 236 607  W   66 C 1.84 2.12 1.78 1.51 523 672  W  
C 0.49 0.72 0.48 0.71 111 732  W   67 C 2.72 3.55 2.36 2.12 5 201  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.20 2.73 2.44 3.69 61 1897  W   63 C 0.95 1.17 0.92 0.35 130 274  W  
C 1.73 1.88 1.93 2.94 343 115  W   64 C 1.36 1.59 1.12 0.57 65 108  W  
C 1.26 1.30 1.28 2.27 329 1697  W   65 C 1.65 2.07 1.96 0.88 162 128  W  
C 0.84 1.07 0.95 1.71 173 598  W   66 C 1.92 2.83 2.42 1.28 99 1020  W  
C 0.54 0.77 0.59 1.24 154 867  W   67 C 2.20 4.35 2.30 1.79 0 50  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.84 2.98 3.05 5.07 468 10225  S   62.5 C 0.92 0.95 0.91 0.23 1818 4012  S  
C 1.39 1.43 1.42 3.16 3792 19787  S   65 C 1.99 2.06 2.04 0.69 907 4370  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.51 2.79 2.79 5.83 33 4  W   63 C 1.22 1.46 1.24 0.21 41 68  W  
C 2.05 2.20 2.45 5.02 90 30  W   64 C 1.44 2.08 1.68 0.33 43 64  W  
C 1.55 1.60 1.66 4.25 691 15  W   65 C 2.02 2.20 2.16 0.50 102 109  W  
C 0.94 1.37 1.22 3.55 437 64  W   66 C 2.62 2.98 3.36 0.73 27 6  W  
C 0.80 1.04 0.86 2.90 65 86  W   67 C 3.40 4.65 2.62 1.02 0 43  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.60 2.98 2.17 7.21 5 0  W   63 C 0.00 1.47 1.28 0.14 141 33  W  
C 2.17 2.42 2.55 6.38 152 2  W   64 C 0.65 2.19 0.00 0.22 0 0  W  
C 1.57 2.08 1.80 5.58 64 8  W   65 C 2.03 2.45 2.76 0.33 1 2  W  
C 1.17 1.45 1.39 4.82 14 0  W   66 C 1.08 3.65 0.00 0.48 0 0  W  
C 0.00 2.24 1.07 4.11 5 2  W   67 C 2.18 4.80 0.00 0.69 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.55 3.85 3.68 12.88 687 12775  S   62.5 C 1.51 1.53 1.50 0.01 504 6575  S  
C 2.26 2.29 2.27 10.85 1515 16536  S   65 C 2.61 2.64 2.57 0.05 952 4709  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.