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   0.380 0.484 72.42 0.09

 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.31 1.48 1.17 0.00 324 836  W   71 C 0.00 0.01 0.01 0.00 200 1237  W  
C 0.82 0.98 0.86 0.00 491 1505  W   71.5 C 0.00 0.02 0.01 0.00 449 969  W  
C 0.31 0.47 0.40 0.00 6270 2672  W   72 C 0.00 0.03 0.02 0.00 977 1735  W  
C 0.00 0.01 0.01 0.00 3384 2243  W   72.5 C 0.06 0.21 0.10 0.00 643 794  W  
C 0.00 0.01 0.01 0.00 3864 1843  W   73 C 0.55 0.68 0.63 0.00 423 356  W  
C 0.00 0.01 0.03 0.00 919 1350  W   73.5 C 1.04 1.17 1.14 0.00 78 610  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.38 2.44 2.38 2.57 197 496  S   71 C 0.95 0.99 0.97 1.15 477 1737  S  
C 2.07 2.12 2.06 2.28 150 930  S   71.5 C 1.14 1.18 1.16 1.36 164 1194  S  
C 1.80 1.84 1.82 2.01 699 2095  S   72 C 1.37 1.41 1.42 1.58 500 1404  S  
C 1.55 1.60 1.54 1.75 1850 13017  S   72.5 C 1.60 1.66 1.66 1.83 348 11317  S  
C 1.33 1.36 1.32 1.52 2644 4339  S   73 C 1.89 1.93 1.91 2.10 119 3211  S  
C 1.12 1.17 1.13 1.32 741 3061  S   73.5 C 2.20 2.24 2.24 2.40 112 569  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.68 2.78 2.56 3.39 57 261  W   71 C 1.27 1.33 1.36 1.96 37 226  W  
C 2.40 2.52 2.27 3.11 59 178  W   71.5 C 1.47 1.55 1.52 2.18 245 190  W  
C 2.12 2.19 2.23 2.85 83 2425  W   72 C 1.69 1.77 1.84 2.42 13 293  W  
C 1.87 1.95 1.87 2.60 259 392  W   72.5 C 1.93 2.01 2.03 2.68 23 335  W  
C 1.65 1.73 1.67 2.37 267 863  W   73 C 2.21 2.30 2.28 2.94 7 138  W  
C 1.45 1.54 1.45 2.15 147 107  W   73.5 C 2.43 2.59 2.56 3.23 1 252  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.95 3.15 2.95 4.01 10 57  W   71 C 1.76 1.84 1.86 2.57 3 762  W  
C 2.66 2.77 2.65 3.74 1 138  W   71.5 C 1.97 2.08 2.32 2.80 0 106  W  
C 2.38 2.47 2.26 3.48 22 166  W   72 C 2.22 2.32 2.30 3.05 22 132  W  
C 2.11 2.23 2.21 3.24 75 163  W   72.5 C 2.48 2.59 2.58 3.30 2 57  W  
C 1.92 2.02 1.88 3.01 23 345  W   73 C 2.79 3.05 2.70 3.57 45 31  W  
C 1.69 1.81 1.66 2.79 59 246  W   73.5 C 3.05 3.25 3.90 3.85 0 235  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.05 3.25 3.10 4.53 1 10  W   71 C 2.01 2.16 2.15 3.08 18 64  W  
C 2.81 2.92 2.98 4.27 2 8  W   71.5 C 2.23 2.32 2.32 3.32 21 68  W  
C 2.53 2.76 2.46 4.02 25 392  W   72 C 2.47 2.58 2.55 3.57 4 283  W  
C 2.30 2.40 2.38 3.77 58 145  W   72.5 C 2.75 2.88 2.84 3.83 36 56  W  
C 2.08 2.17 2.13 3.54 11 143  W   73 C 3.00 3.15 2.93 4.10 15 6  W  
C 1.85 1.98 1.92 3.32 2 132  W   73.5 C 3.30 3.45 0.00 4.38 0 0  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.40 3.25 4.99 1 4  W   71 C 2.13 2.43 2.39 3.53 15 27  W  
C 2.91 3.10 2.90 4.73 0 2  W   71.5 C 2.45 2.58 2.51 3.77 26 6  W  
C 2.70 2.86 2.77 4.48 0 1  W   72 C 2.60 2.79 2.76 4.02 31 430  W  
C 2.50 2.63 2.55 4.25 6 3  W   72.5 C 2.97 3.10 3.30 4.28 0 398  W  
C 2.27 2.38 2.28 4.02 0 36  W   73 C 3.25 3.40 3.59 4.55 0 12  W  
C 2.05 2.26 0.00 3.79 0 0  W   73.5 C 3.50 3.70 3.87 4.83 0 2  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.70 2.78 2.74 4.67 525 5498  S   72.5 C 3.15 3.30 3.28 4.69 151 6981  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.55 3.80 0.00 5.80 0 0  W   71 C 2.50 2.81 0.00 4.29 0 0  W  
C 3.35 3.50 0.00 5.55 0 0  W   71.5 C 2.86 2.99 2.95 4.54 5 0  W  
C 3.10 3.25 3.15 5.30 4 0  W   72 C 3.10 3.25 3.28 4.79 2 0  W  
C 2.86 3.20 2.92 5.07 4 0  W   72.5 C 3.35 3.55 3.60 5.06 30 0  W  
C 2.65 2.77 2.58 4.84 4 0  W   73 C 3.65 3.80 3.87 5.33 23 0  W  
C 2.45 2.57 0.00 4.62 0 0  W   73.5 C 3.90 4.10 0.00 5.61 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.45 3.55 3.51 6.11 249 10714  S   72.5 C 3.95 4.00 4.00 6.01 60 8368  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.