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   0.220 0.303 71.37 0.86

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.28 2.42 2.41 0.00 1321 1453  W   69 C 0.00 0.01 0.01 0.00 562 2229  W  
C 1.34 1.43 1.38 0.00 1308 2394  W   70 C 0.00 0.02 0.02 0.00 1119 3788  W  
C 0.34 0.43 0.40 0.00 5971 4263  W   71 C 0.00 0.01 0.01 0.00 2005 3813  W  
C 0.00 0.01 0.01 0.00 5725 4289  W   72 C 0.57 0.66 0.62 0.00 1644 2445  W  
C 0.00 0.01 0.01 0.00 914 2362  W   72.5 C 1.06 1.16 1.10 0.00 85 442  W  
C 0.00 0.01 0.01 0.00 891 5833  W   73 C 1.56 1.66 1.53 0.00 151 797  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.45 2.56 2.46 2.66 149 668  W   69 C 0.24 0.25 0.24 0.29 518 2324  W  
C 1.59 1.70 1.61 1.91 1885 2189  W   70 C 0.46 0.49 0.46 0.54 785 3426  W  
C 0.93 1.00 0.91 1.30 1785 1820  W   71 C 0.86 0.90 0.90 0.93 2481 6544  W  
C 0.48 0.50 0.49 0.82 4547 8333  W   72 C 1.47 1.54 1.49 1.45 352 3411  W  
C 0.32 0.35 0.35 0.64 405 1545  W   72.5 C 1.83 1.94 1.83 1.77 68 1577  W  
C 0.22 0.24 0.23 0.49 1833 5394  W   73 C 2.25 2.39 2.29 2.12 41 1915  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.52 2.68 2.51 3.06 11 86  W   69 C 0.52 0.55 0.52 0.68 169 642  W  
C 1.71 1.88 1.91 2.39 410 1053  W   70 C 0.80 0.86 0.80 1.02 302 937  W  
C 1.18 1.24 1.21 1.82 377 503  W   71 C 1.23 1.29 1.30 1.44 263 337  W  
C 0.72 0.77 0.77 1.34 579 2452  W   72 C 1.81 1.89 1.83 1.96 762 1535  W  
C 0.56 0.60 0.60 1.14 209 262  W   72.5 C 2.14 2.23 2.15 2.26 10 13  W  
C 0.43 0.47 0.47 0.96 135 1027  W   73 C 2.51 2.64 2.58 2.58 1 510  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.38 2.84 3.03 3.40 122 2  W   69 C 0.73 0.79 0.78 1.02 149 365  W  
C 1.98 2.08 2.04 2.77 28 68  W   70 C 1.06 1.13 1.11 1.38 92 206  W  
C 1.41 1.51 1.47 2.21 60 145  W   71 C 1.50 1.59 1.54 1.83 121 703  W  
C 0.97 1.04 1.01 1.74 48 1402  W   72 C 2.07 2.16 1.97 2.35 10 540  W  
C 0.65 0.71 0.72 1.34 34 151  W   73 C 2.70 2.87 2.63 2.95 1 408  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.90 2.97 3.01 3.70 15 105  S   69 C 0.99 1.01 0.98 1.30 146 1441  S  
C 2.23 2.30 2.24 3.09 561 15993  S   70 C 1.34 1.37 1.37 1.69 3521 16691  S  
C 1.67 1.74 1.71 2.54 385 1291  S   71 C 1.79 1.83 1.80 2.14 223 1176  S  
C 1.22 1.27 1.26 2.07 1688 1365  S   72 C 2.34 2.39 2.30 2.67 51 1334  S  
C 1.04 1.07 1.03 1.85 826 16684  S   72.5 C 2.65 2.71 2.63 2.95 52 6264  S  
C 0.87 0.91 0.87 1.66 191 8973  S   73 C 2.98 3.05 3.10 3.26 10 169  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.00 3.20 2.34 3.97 0 15  W   69 C 1.11 1.18 1.15 1.56 15 47  W  
C 2.36 2.51 2.40 3.38 34 136  W   70 C 1.48 1.55 1.59 1.96 56 151  W  
C 1.83 1.92 1.80 2.84 398 145  W   71 C 1.91 2.02 1.94 2.42 148 933  W  
C 1.37 1.45 1.40 2.36 186 231  W   72 C 2.41 2.57 3.38 2.94 4 495  W  
C 1.01 1.08 1.08 1.94 72 112  W   73 C 3.10 3.20 2.84 3.52 2 15  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.35 2.68 4.22 0 6  W   69 C 1.33 1.43 1.35 1.79 7 8  W  
C 2.61 2.71 2.70 3.64 4 8  W   70 C 1.63 1.80 1.72 2.20 10 162  W  
C 2.07 2.19 2.05 3.11 3 6  W   71 C 2.15 2.24 2.21 2.66 16 0  W  
C 1.56 1.68 1.30 2.63 0 2  W   72 C 2.62 2.80 0.00 3.19 0 0  W  
C 1.23 1.32 1.30 2.21 20 45  W   73 C 3.30 3.40 0.00 3.76 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.00 3.15 3.05 4.11 117 8312  S   70 C 2.11 2.18 2.16 2.62 159 13732  S  
C 1.83 1.89 1.85 2.89 869 6216  S   72.5 C 3.40 3.50 3.40 3.89 38 7769  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.