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   0.327 0.247 64.75 0.64

 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.50 2.70 2.17 2.25 49 1214  W   62.5 C 0.25 0.31 0.26 0.00 148 1425  W  
C 2.07 2.17 2.20 1.76 350 2608  W   63 C 0.33 0.37 0.34 0.01 1117 3430  W  
C 1.32 1.41 1.30 0.83 5104 7980  W   64 C 0.57 0.62 0.59 0.08 2567 1700  W  
C 0.73 0.80 0.79 0.22 3401 9035  W   65 C 0.97 1.06 1.10 0.47 1621 1411  W  
C 0.37 0.42 0.39 0.03 3924 3480  W   66 C 1.58 1.69 1.58 1.28 686 785  W  
C 0.16 0.19 0.17 0.00 3378 4428  W   67 C 2.29 2.54 2.54 2.25 21 605  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.81 2.97 2.45 2.46 356 405  W   62.5 C 0.77 0.86 0.80 0.21 218 307  W  
C 2.38 2.57 2.27 2.06 54 1083  W   63 C 0.91 1.01 1.13 0.31 351 931  W  
C 1.72 1.88 1.85 1.36 943 2374  W   64 C 1.27 1.37 1.35 0.61 417 1033  W  
C 1.18 1.32 1.19 0.83 891 1251  W   65 C 1.75 1.91 1.97 1.07 197 530  W  
C 0.76 0.87 0.76 0.46 1395 885  W   66 C 2.36 2.50 2.65 1.70 202 1207  W  
C 0.46 0.56 0.52 0.23 384 608  W   67 C 3.05 3.25 3.44 2.47 17 893  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.00 3.15 3.76 2.71 17 1394  W   62.5 C 1.09 1.15 1.07 0.45 39 190  W  
C 2.58 2.76 2.62 2.34 9 158  W   63 C 1.25 1.35 1.34 0.58 76 404  W  
C 1.97 2.10 1.85 1.70 245 1610  W   64 C 1.63 1.73 1.49 0.94 61 871  W  
C 1.43 1.55 1.42 1.18 220 820  W   65 C 2.11 2.21 2.49 1.42 244 633  W  
C 1.03 1.10 0.95 0.78 198 428  W   66 C 2.69 2.80 2.49 2.02 31 187  W  
C 0.72 0.76 0.58 0.49 199 294  W   67 C 3.30 3.50 2.88 2.73 30 141  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.15 3.35 3.33 2.93 718 6001  S   62.5 C 1.35 1.44 1.45 0.66 510 13045  S  
C 2.84 2.95 2.56 2.59 124 264  S   63 C 1.53 1.59 1.55 0.82 66 941  S  
C 2.22 2.34 2.14 1.97 95 482  S   64 C 1.91 2.01 2.19 1.20 204 141  S  
C 1.69 1.79 1.65 1.45 1032 23432  S   65 C 2.40 2.49 2.40 1.69 479 18358  S  
C 1.26 1.35 1.10 1.04 513 488  S   66 C 2.97 3.05 2.90 2.27 107 122  S  
C 0.90 0.99 0.75 0.72 733 390  S   67 C 3.55 3.75 3.85 2.95 73 22  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.05 3.20 3.17 2.80 1 333  W   63 C 1.73 1.82 1.64 1.02 15 165  W  
C 2.43 2.54 2.36 2.20 6 202  W   64 C 2.10 2.25 2.01 1.42 3 279  W  
C 1.90 2.01 1.90 1.69 47 244  W   65 C 2.57 2.75 2.47 1.91 5 206  W  
C 1.47 1.58 1.39 1.27 263 1530  W   66 C 3.05 3.30 3.50 2.49 720 93  W  
C 1.09 1.19 0.92 0.93 82 562  W   67 C 3.75 3.95 3.56 3.14 1 260  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.45 3.90 3.00 13 307  W   63 C 1.95 2.08 2.11 1.20 3 343  W  
C 2.69 2.80 2.35 2.41 9 201  W   64 C 2.35 2.51 2.09 1.61 3 57  W  
C 2.14 2.27 1.82 1.91 20 204  W   65 C 2.83 2.96 2.65 2.11 4 70  W  
C 1.72 1.83 1.84 1.48 3 1062  W   66 C 3.35 3.55 3.12 2.68 1 582  W  
C 1.33 1.43 1.23 1.12 30 7991  W   67 C 3.95 4.15 7.15 3.32 0 306  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.00 4.15 3.95 3.67 230 6276  S   62.5 C 2.19 2.29 2.35 1.33 181 16444  S  
C 2.61 2.71 2.72 2.29 2004 13012  S   65 C 3.25 3.40 3.35 2.44 1550 20940  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.