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   0.320 0.686 61.33 -0.54

 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.30 1.42 1.36 0.00 895 577  W   60 C 0.00 0.01 0.01 0.00 834 1040  W  
C 0.78 0.94 1.00 0.00 1861 168  W   60.5 C 0.00 0.03 0.01 0.00 1275 361  W  
C 0.28 0.41 0.36 0.00 2849 551  W   61 C 0.00 0.02 0.01 0.00 1436 1194  W  
C 0.00 0.03 0.04 0.00 4391 1191  W   61.5 C 0.12 0.20 0.16 0.00 1605 1567  W  
C 0.00 0.01 0.01 0.00 3930 1841  W   62 C 0.60 0.73 0.58 0.00 800 2497  W  
C 0.00 0.01 0.01 0.00 343 1420  W   62.5 C 1.07 1.20 1.08 0.00 386 999  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.75 1.81 1.92 2.86 952 723  W   60 C 0.65 0.69 0.64 1.53 1281 1063  W  
C 1.41 1.46 1.53 2.58 588 152  W   60.5 C 0.85 0.89 0.83 1.75 618 238  W  
C 1.10 1.17 1.17 2.31 1691 170  W   61 C 1.09 1.14 1.05 1.98 707 362  W  
C 0.87 0.91 0.94 2.07 1002 250  W   61.5 C 1.38 1.44 1.34 2.24 694 305  W  
C 0.67 0.70 0.69 1.84 1966 501  W   62 C 1.72 1.75 1.75 2.51 746 703  W  
C 0.52 0.57 0.57 1.64 1226 592  W   62.5 C 2.08 2.14 2.07 2.80 72 434  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.06 2.14 2.11 3.84 20 93  W   60 C 1.14 1.19 1.11 2.51 470 188  W  
C 1.76 1.84 1.87 3.58 18 108  W   60.5 C 1.36 1.40 1.32 2.74 454 85  W  
C 1.49 1.58 1.61 3.33 618 241  W   61 C 1.61 1.65 1.56 2.99 63 173  W  
C 1.27 1.31 1.37 3.09 500 72  W   61.5 C 1.90 1.94 1.90 3.25 248 289  W  
C 1.07 1.10 1.16 2.86 490 191  W   62 C 2.21 2.25 2.13 3.52 37 102  W  
C 0.90 0.94 0.97 2.65 1072 129  W   62.5 C 2.54 2.59 2.53 3.81 26 94  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.41 2.47 2.25 4.59 2 16  W   60 C 1.54 1.58 1.58 3.24 30 126  W  
C 2.13 2.20 1.95 4.33 45 2  W   60.5 C 1.73 1.83 1.81 3.49 4 20  W  
C 1.88 1.92 1.94 4.09 35 6  W   61 C 2.02 2.06 2.24 3.74 78 92  W  
C 1.65 1.69 1.70 3.85 642 16  W   61.5 C 2.30 2.34 2.60 4.00 61 37  W  
C 1.45 1.49 1.54 3.62 14 142  W   62 C 2.59 2.64 2.55 4.28 86 35  W  
C 1.26 1.31 1.36 3.41 34 550  W   62.5 C 2.80 3.05 3.52 4.56 1 43  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.63 2.75 2.79 5.22 815 1484  S   60 C 1.81 1.87 1.78 3.86 2366 9654  S  
C 2.38 2.49 2.53 4.97 152 119  S   60.5 C 2.03 2.10 2.31 4.11 8 189  S  
C 2.15 2.23 2.20 4.72 257 206  S   61 C 2.28 2.35 2.24 4.36 565 615  S  
C 1.92 1.98 2.06 4.49 1188 48  S   61.5 C 2.55 2.64 2.51 4.63 139 495  S  
C 1.72 1.78 1.78 4.27 171 135  S   62 C 2.84 2.94 2.87 4.91 37 1077  S  
C 1.54 1.59 1.58 4.05 2250 2053  S   62.5 C 3.10 3.25 3.15 5.19 1260 8342  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.95 3.10 2.97 5.77 1 54  W   60 C 2.02 2.21 2.26 4.39 63 179  W  
C 2.66 2.83 2.54 5.52 36 16  W   60.5 C 2.30 2.45 2.45 4.65 5 114  W  
C 2.43 2.55 2.31 5.29 190 103  W   61 C 2.58 2.70 2.91 4.91 5 237  W  
C 2.21 2.32 2.30 5.05 147 8  W   61.5 C 2.83 3.00 2.82 5.18 225 38  W  
C 2.00 2.08 2.06 4.83 106 43  W   62 C 3.10 3.20 3.20 5.45 5 94  W  
C 1.79 1.92 1.87 4.62 111 22  W   62.5 C 3.35 3.55 4.42 5.74 1 62  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.10 3.35 3.35 6.27 101 0  W   60 C 2.30 2.47 2.61 4.87 5 0  W  
C 2.88 3.20 0.00 6.03 0 0  W   60.5 C 2.35 2.80 0.00 5.13 0 0  W  
C 2.68 2.83 2.75 5.79 3 0  W   61 C 2.82 3.05 3.27 5.39 3 0  W  
C 2.47 2.64 2.60 5.56 1 0  W   61.5 C 3.05 3.30 0.00 5.66 0 0  W  
C 2.22 2.36 2.29 5.34 128 1  W   62 C 3.25 3.50 3.65 5.94 27 9  W  
C 2.04 2.15 2.07 5.13 122 5  W   62.5 C 3.65 3.80 3.95 6.23 1 0  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.70 3.85 3.85 7.17 1451 9257  S   60 C 2.84 2.93 2.85 5.71 2312 9287  S  
C 2.54 2.66 2.63 6.04 973 12357  S   62.5 C 4.10 4.25 4.13 7.08 103 8126  S  



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.