CITIGROUP INC (C) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

C	CITIGROUP INC	0.366	0.337	63.245	1.14


2025-04-17 - Calls									2025-04-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	1.13	1.48	1.18	0.00	1623	1820	S	62	C	0.00	0.01	0.01	0.00	4328	2168	S
C	0.69	0.83	0.71	0.00	2938	6137	S	62.5	C	0.00	0.01	0.01	0.00	691	2297	S
C	0.20	0.42	0.26	0.00	4672	2390	S	63	C	0.00	0.01	0.02	0.00	11052	2250	S
C	0.00	0.01	0.01	0.00	2936	2723	S	64	C	0.68	0.80	0.73	0.00	328	2536	S
C	0.00	0.01	0.01	0.00	201	12124	S	65	C	1.51	1.87	1.73	0.00	217	7307	S
C	0.00	0.01	0.01	0.00	38	4259	S	66	C	2.64	2.83	2.70	0.00	87	444	S

2025-04-25 - Calls									2025-04-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.17	2.21	2.15	1.96	645	1576	W	62	C	0.86	0.89	0.88	0.62	405	900	W
C	1.53	1.57	1.55	1.36	1131	3847	W	63	C	1.22	1.25	1.22	1.01	778	1816	W
C	1.01	1.03	0.99	0.89	983	2121	W	64	C	1.69	1.73	1.73	1.54	194	828	W
C	0.61	0.64	0.63	0.55	1128	5381	W	65	C	2.30	2.35	2.29	2.20	188	379	W
C	0.35	0.37	0.37	0.31	1080	937	W	66	C	3.00	3.10	3.05	2.96	59	335	W

2025-05-02 - Calls									2025-05-02 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.76	2.80	2.81	2.59	52	52	W	62	C	1.39	1.43	1.45	0.95	64	293	W
C	2.13	2.18	2.15	2.00	150	226	W	63	C	1.76	1.81	1.73	1.36	143	208	W
C	1.59	1.63	1.57	1.50	75	296	W	64	C	2.22	2.27	2.03	1.85	75	102	W
C	1.14	1.18	1.19	1.10	265	1157	W	65	C	2.76	2.82	2.55	2.44	14	472	W
C	0.78	0.82	0.79	0.78	1092	123	W	66	C	3.40	3.50	4.05	3.11	0	108	W

2025-05-09 - Calls									2025-05-09 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.96	3.05	3.15	3.25	42	73	W	62	C	1.97	2.02	1.94	1.12	16	51	W
C	2.35	2.42	2.56	2.64	10	59	W	63	C	2.39	2.44	2.44	1.50	31	72	W
C	1.82	1.88	1.92	2.12	31	116	W	64	C	2.88	2.94	2.81	1.96	1	25	W
C	1.37	1.42	1.46	1.67	97	210	W	65	C	3.40	3.55	4.55	2.50	0	84	W
C	1.00	1.05	1.10	1.29	25	37	W	66	C	4.05	4.20	5.80	3.10	0	10	W

2025-05-16 - Calls									2025-05-16 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.94	3.00	3.00	3.65	1498	2667	S	62.5	C	2.48	2.53	2.56	1.34	1464	10952	S
C	1.67	1.72	1.69	2.30	997	4498	S	65	C	3.70	3.80	3.40	2.42	148	20035	S

2025-05-23 - Calls									2025-05-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	3.50	3.60	3.10	4.80	1	39	W	62	C	2.52	2.59	2.46	1.13	15	12	W
C	2.94	3.05	3.05	4.15	4	50	W	63	C	2.94	3.05	2.87	1.45	13	21	W
C	2.41	2.48	2.60	3.56	34	47	W	64	C	3.40	3.50	3.55	1.82	4	66	W
C	1.95	2.01	2.01	3.03	8	66	W	65	C	3.95	4.05	3.85	2.25	1	38	W
C	1.55	1.61	1.63	2.55	4	28	W	66	C	4.55	4.65	5.52	2.73	0	14	W

2025-05-30 - Calls									2025-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	3.70	3.85	3.95	5.74	4	6	W	62	C	2.69	2.77	2.62	1.04	1	9	W
C	3.15	3.25	3.21	5.07	28	14	W	63	C	3.10	3.20	3.05	1.31	1	15	W
C	2.63	2.70	2.73	4.45	4	13	W	64	C	3.55	3.70	3.50	1.64	1	3	W
C	2.16	2.23	2.08	3.87	2	16	W	65	C	4.10	4.25	4.10	2.01	2	2	W
C	1.75	1.81	1.86	3.35	17	855	W	66	C	4.70	4.85	7.55	2.43	0	5	W

2025-06-20 - Calls									2025-06-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	4.15	4.25	4.25	8.99	134	8352	S	62.5	C	3.45	3.55	3.55	0.68	209	16561	S
C	2.88	2.93	2.91	7.26	810	22915	S	65	C	4.65	4.80	4.70	1.15	169	24133	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

CITIGROUP INC (C) Option Chains Report Date: 04-17 04-16 04-15 04-14 04-11 04-10 04-09 04-08 04-07 04-04 04-03 04-02 04-01 03-31 03-28 03-27 03-26 03-25 03-24 03-21 03-20

CITIGROUP INC (C) Option Chains Report Date: