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   0.326 0.267 63.81 1.29

 
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 1.76 1.96 2.20 0.00 61 600  W   62 C 0.11 0.13 0.12 0.00 936 1995  W  
C 0.99 1.07 0.95 0.00 601 1942  W   63 C 0.20 0.25 0.26 0.00 1323 2785  W  
C 0.37 0.46 0.36 0.00 1964 1991  W   64 C 0.56 0.64 0.66 0.00 1548 2033  W  
C 0.12 0.15 0.12 0.00 3990 2865  W   65 C 1.22 1.50 1.42 0.00 1059 2161  W  
C 0.05 0.07 0.06 0.00 1007 2072  W   66 C 2.09 2.52 1.96 0.00 145 2367  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.35 2.48 2.55 2.10 24 154  W   62 C 0.61 0.64 0.54 0.29 194 1630  W  
C 2.02 2.11 2.24 1.73 146 277  W   62.5 C 0.74 0.78 0.66 0.42 64 527  W  
C 1.68 1.75 1.78 1.40 309 572  W   63 C 0.90 0.93 0.84 0.58 296 711  W  
C 1.10 1.18 1.11 0.85 588 1747  W   64 C 1.31 1.37 1.29 1.04 123 2165  W  
C 0.67 0.72 0.67 0.47 1373 1906  W   65 C 1.86 1.94 1.75 1.66 575 3316  W  
C 0.38 0.43 0.43 0.23 602 2933  W   66 C 2.55 2.72 2.43 2.42 63 1777  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 2.84 2.91 2.86 2.41 61 221  S   62 C 1.03 1.08 1.00 0.60 219 2593  S  
C 2.48 2.56 2.67 2.08 208 1770  S   62.5 C 1.19 1.23 1.15 0.76 175 9434  S  
C 2.16 2.24 2.28 1.77 999 733  S   63 C 1.36 1.41 1.44 0.95 379 2204  S  
C 1.58 1.67 1.55 1.24 463 1142  S   64 C 1.78 1.84 1.76 1.42 471 2219  S  
C 1.13 1.18 1.08 0.83 1714 36596  S   65 C 2.31 2.39 2.29 2.02 124 51678  S  
C 0.77 0.82 0.75 0.53 213 1329  S   66 C 2.94 3.05 2.89 2.71 270 960  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.96 3.25 3.30 2.64 39 30  W   62 C 1.26 1.32 1.33 0.82 17 397  W  
C 2.38 2.54 2.55 2.02 47 66  W   63 C 1.58 1.71 1.63 1.20 21 1141  W  
C 1.86 1.97 1.94 1.50 27 907  W   64 C 2.03 2.13 2.01 1.68 32 1563  W  
C 1.39 1.45 1.44 1.08 105 255  W   65 C 2.55 2.68 2.53 2.26 17 1137  W  
C 1.02 1.07 1.01 0.76 1406 307  W   66 C 3.15 3.35 3.25 2.93 13 219  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.20 3.55 3.60 2.91 3 13  Q   62 C 1.55 1.60 1.56 1.08 58 400  Q  
C 2.64 2.91 2.75 2.32 14 27  Q   63 C 1.88 2.04 1.89 1.48 56 809  Q  
C 2.15 2.30 2.21 1.80 4 464  Q   64 C 2.34 2.44 2.25 1.97 33 338  Q  
C 1.69 1.81 1.83 1.37 29 107  Q   65 C 2.81 3.05 2.66 2.53 12 399  Q  
C 1.30 1.37 1.46 1.02 359 170  Q   66 C 3.40 3.65 3.40 3.18 1 349  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.45 3.80 4.20 3.13 0 24  W   62 C 1.79 1.93 2.08 1.28 14 41  W  
C 2.93 3.15 3.28 2.54 2 16  W   63 C 2.16 2.26 2.14 1.69 156 72  W  
C 2.42 2.59 2.64 2.03 9 97  W   64 C 2.60 2.72 2.58 2.18 52 40  W  
C 1.94 2.09 2.02 1.60 65 324  W   65 C 3.05 3.30 3.05 2.74 23 91  W  
C 1.53 1.67 1.60 1.23 27 69  W   66 C 3.55 3.90 4.07 3.38 0 42  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.65 4.20 3.87 3.32 1 0  W   62 C 1.91 2.31 0.00 1.46 0 0  W  
C 3.05 3.50 0.00 2.75 0 0  W   63 C 1.40 2.63 0.00 1.88 0 0  W  
C 2.47 2.97 2.95 2.24 3 0  W   64 C 2.74 3.30 0.00 2.37 0 0  W  
C 2.15 2.48 2.43 1.80 2 0  W   65 C 3.20 3.75 3.42 2.93 1 0  W  
C 1.64 2.09 0.00 1.43 0 0  W   66 C 3.70 4.30 0.00 3.56 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.80 3.90 3.70 3.22 568 14217  S   62.5 C 2.43 2.47 2.46 1.83 939 21452  S  
C 2.47 2.55 2.47 1.99 3805 21414  S   65 C 3.55 3.70 3.65 3.10 3626 41274  S  
 
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 4.25 4.45 4.30 3.89 31 849  S   62.5 C 3.20 3.35 3.26 2.39 115 6478  S  
C 2.99 3.10 3.05 2.67 331 2278  S   65 C 4.50 4.60 4.40 3.66 4552 7654  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.