Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For C 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   0.253 0.326 69.74 1.22

 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.24 1.36 1.31 0.00 580 2296  W   68.5 C 0.08 0.10 0.10 0.00 1074 976  W  
C 0.81 0.92 0.88 0.00 829 2569  W   69 C 0.14 0.17 0.17 0.00 537 1818  W  
C 0.47 0.55 0.48 0.00 1116 1598  W   69.5 C 0.28 0.33 0.30 0.00 990 1004  W  
C 0.25 0.29 0.25 0.00 5085 5381  W   70 C 0.53 0.60 0.60 0.00 259 639  W  
C 0.13 0.15 0.12 0.00 642 1712  W   70.5 C 0.87 0.98 0.93 0.00 2 183  W  
C 0.06 0.08 0.07 0.00 660 1737  W   71 C 1.27 1.44 1.49 0.00 225 440  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.68 1.75 1.68 1.96 1059 1142  W   68.5 C 0.50 0.54 0.52 0.72 94 543  W  
C 1.37 1.45 1.40 1.66 452 2055  W   69 C 0.66 0.71 0.70 0.91 133 288  W  
C 1.07 1.15 1.10 1.38 899 1100  W   69.5 C 0.85 0.92 0.89 1.14 406 105  W  
C 0.82 0.89 0.86 1.13 694 1442  W   70 C 1.10 1.17 1.13 1.39 192 195  W  
C 0.62 0.66 0.62 0.92 538 464  W   70.5 C 1.38 1.48 1.60 1.68 8 45  W  
C 0.45 0.49 0.48 0.74 806 789  W   71 C 1.71 1.82 1.80 2.00 148 364  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.06 2.15 2.09 2.46 319 1847  S   68.5 C 0.86 0.90 0.91 1.21 256 1926  S  
C 1.74 1.80 1.77 2.17 639 2645  S   69 C 1.04 1.08 1.10 1.42 290 1306  S  
C 1.48 1.51 1.48 1.90 928 355  S   69.5 C 1.25 1.30 1.36 1.65 354 242  S  
C 1.23 1.25 1.24 1.66 898 13384  S   70 C 1.50 1.55 1.56 1.91 319 7623  S  
C 0.99 1.04 1.02 1.44 148 291  S   70.5 C 1.76 1.83 1.93 2.19 47 85  S  
C 0.81 0.84 0.82 1.24 1223 3055  S   71 C 2.06 2.14 2.25 2.49 56 343  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.04 2.16 2.03 2.57 44 967  W   69 C 1.32 1.41 1.38 1.81 15 453  W  
C 1.52 1.64 1.54 2.06 44 2443  W   70 C 1.77 1.90 1.94 2.30 1 97  W  
C 1.10 1.15 1.12 1.63 40 784  W   71 C 2.35 2.47 2.44 2.87 2 100  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.37 2.49 2.29 2.91 268 366  W   69 C 1.63 1.72 2.03 2.13 50 245  W  
C 1.79 1.94 1.84 2.41 18 617  W   70 C 2.10 2.24 2.72 2.63 1 32  W  
C 1.37 1.45 1.43 1.97 6 227  W   71 C 2.60 2.78 2.69 3.19 1 13  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.55 2.68 2.59 3.21 6 207  W   69 C 1.84 1.95 2.36 2.41 0 73  W  
C 2.04 2.15 2.04 2.72 5 272  W   70 C 2.29 2.42 0.00 2.91 0 0  W  
C 1.60 1.72 1.64 2.28 15 73  W   71 C 2.83 2.98 4.65 3.47 0 12  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.35 2.41 2.41 3.00 1321 24539  S   70 C 2.59 2.64 2.64 3.17 286 33390  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.95 3.20 3.02 3.75 2 0  W   69 C 2.30 2.49 2.37 2.89 2 0  W  
C 2.42 2.65 2.48 3.26 4 0  W   70 C 2.75 3.00 0.00 3.40 0 0  W  
C 1.87 2.18 0.00 2.82 0 0  W   71 C 3.30 3.50 3.42 3.95 5 0  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.20 3.30 3.20 3.97 1750 30115  S   70 C 3.40 3.50 3.40 3.97 1308 30222  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.