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   0.259 0.327 48.29 0.05

 
2022-11-25 - Calls 2022-11-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.25 1.36 1.21 0.00 258 662  W   47 C 0.00 0.01 0.01 0.00 8 2535  W  
C 0.74 0.86 0.75 0.00 172 545  W   47.5 C 0.00 0.01 0.01 0.00 42 2649  W  
C 0.25 0.34 0.24 0.00 579 1519  W   48 C 0.00 0.01 0.01 0.00 1147 4681  W  
C 0.00 0.01 0.01 0.00 4022 3603  W   48.5 C 0.15 0.24 0.23 0.00 1168 2702  W  
C 0.00 0.01 0.01 0.00 1328 3612  W   49 C 0.64 0.76 0.75 0.00 611 2623  W  
C 0.00 0.01 0.01 0.00 40 2134  W   49.5 C 1.14 1.28 1.18 0.00 37 1391  W  
 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.55 1.58 1.52 1.64 98 750  W   47 C 0.21 0.22 0.23 0.30 833 1978  W  
C 1.16 1.19 1.12 1.29 92 154  W   47.5 C 0.32 0.33 0.34 0.45 684 660  W  
C 0.83 0.86 0.81 0.99 246 2597  W   48 C 0.49 0.50 0.50 0.65 269 2845  W  
C 0.56 0.58 0.54 0.73 315 1198  W   48.5 C 0.71 0.73 0.73 0.89 166 347  W  
C 0.35 0.37 0.36 0.52 455 2472  W   49 C 1.00 1.03 1.04 1.18 108 1860  W  
C 0.21 0.22 0.20 0.36 72 1287  W   49.5 C 1.35 1.38 1.40 1.52 309 308  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.81 1.84 1.78 2.08 2 392  W   47 C 0.43 0.44 0.45 0.56 27 567  W  
C 1.45 1.48 1.42 1.75 22 117  W   47.5 C 0.57 0.59 0.54 0.73 3 364  W  
C 1.14 1.17 1.12 1.46 98 882  W   48 C 0.75 0.77 0.77 0.94 486 868  W  
C 0.86 0.89 0.92 1.20 118 166  W   48.5 C 0.98 1.00 0.98 1.17 39 69  W  
C 0.63 0.65 0.64 0.97 447 780  W   49 C 1.24 1.27 1.26 1.44 98 894  W  
C 0.44 0.46 0.43 0.78 57 176  W   49.5 C 1.56 1.59 1.60 1.75 1 94  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.14 2.17 2.23 2.54 68 179  S   47 C 0.71 0.73 0.72 0.71 76 423  S  
C 1.80 1.83 1.79 2.22 265 20588  S   47.5 C 0.87 0.90 0.91 0.88 639 19375  S  
C 1.49 1.51 1.47 1.92 257 192  S   48 C 1.06 1.09 1.05 1.08 152 318  S  
C 1.21 1.23 1.17 1.65 90 397  S   48.5 C 1.29 1.31 1.29 1.30 197 648  S  
C 0.96 0.99 0.96 1.40 804 1855  S   49 C 1.54 1.56 1.60 1.55 184 863  S  
C 0.75 0.77 0.73 1.18 83 540  S   49.5 C 1.82 1.85 1.87 1.83 61 840  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.31 2.36 2.40 3.04 20 241  W   47 C 0.85 0.88 0.90 0.78 25 200  W  
C 1.68 1.72 1.75 2.41 33 243  W   48 C 1.21 1.25 1.26 1.12 11 95  W  
C 1.15 1.19 1.21 1.86 1 1014  W   49 C 1.69 1.73 1.75 1.56 60 263  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.47 2.53 2.60 3.61 0 567  Q   47 C 0.97 1.01 1.10 0.78 0 114  Q  
C 1.84 1.89 1.86 2.96 141 82  Q   48 C 1.33 1.38 1.32 1.10 20 139  Q  
C 1.30 1.36 1.32 2.38 59 190  Q   49 C 1.80 1.85 1.83 1.49 130 238  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.60 2.72 0.00 4.25 0 0  W   47 C 1.10 1.16 1.49 0.74 0 1  W  
C 1.97 2.08 2.05 3.58 0 26  W   48 C 1.47 1.53 1.65 1.02 0 40  W  
C 1.48 1.54 0.00 2.97 0 0  W   49 C 1.94 2.00 1.98 1.37 2 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.83 2.90 2.85 5.42 28 21979  S   47.5 C 1.72 1.75 1.77 0.68 45 38010  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.