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   0.279 0.461 72.13 -0.32

 
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 1.50 1.56 1.45 1.84 561 1320  W   71 C 0.39 0.46 0.46 0.71 1551 767  W  
C 1.17 1.24 1.16 1.54 95 454  W   71.5 C 0.56 0.63 0.61 0.91 590 446  W  
C 0.88 0.95 0.93 1.27 2008 4162  W   72 C 0.78 0.85 0.84 1.14 1226 770  W  
C 0.66 0.70 0.65 1.03 1837 1027  W   72.5 C 1.04 1.10 1.09 1.40 455 868  W  
C 0.47 0.51 0.49 0.82 2908 2763  W   73 C 1.35 1.42 1.34 1.69 149 364  W  
C 0.34 0.37 0.34 0.65 549 1143  W   73.5 C 1.68 1.83 1.77 2.02 37 437  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 1.86 2.00 2.00 2.79 26 1066  W   71 C 1.01 1.13 1.10 1.66 136 810  W  
C 1.54 1.68 1.75 2.52 38 251  W   71.5 C 1.24 1.32 1.34 1.88 137 464  W  
C 1.28 1.41 1.31 2.26 254 698  W   72 C 1.54 1.64 1.62 2.13 201 456  W  
C 1.08 1.15 1.11 2.02 1502 759  W   72.5 C 1.77 1.94 1.93 2.39 63 368  W  
C 0.90 0.95 0.94 1.80 290 959  W   73 C 2.15 2.27 2.26 2.67 102 146  W  
C 0.72 0.79 0.75 1.60 102 735  W   73.5 C 2.44 2.61 2.34 2.97 0 276  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 2.07 2.27 2.35 3.45 8 102  W   71 C 1.40 1.48 1.28 2.31 23 199  W  
C 1.79 1.99 2.09 3.18 28 147  W   71.5 C 1.53 1.74 1.70 2.54 50 111  W  
C 1.53 1.66 1.57 2.93 60 551  W   72 C 1.84 1.99 1.79 2.79 93 417  W  
C 1.32 1.50 1.36 2.69 84 199  W   72.5 C 2.08 2.28 2.25 3.05 61 132  W  
C 1.11 1.22 1.14 2.47 267 741  W   73 C 2.44 2.64 2.38 3.33 52 54  W  
C 0.93 1.13 1.08 2.26 89 162  W   73.5 C 2.76 2.95 2.74 3.62 102 101  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 2.18 2.60 2.57 3.98 3 80  W   71 C 1.55 1.76 1.56 2.83 43 37  W  
C 1.99 2.16 1.97 3.72 0 83  W   71.5 C 1.90 2.04 1.90 3.07 52 46  W  
C 1.77 2.08 1.75 3.47 15 164  W   72 C 2.16 2.33 2.22 3.32 45 504  W  
C 1.53 1.67 1.74 3.24 59 342  W   72.5 C 2.41 2.59 2.31 3.59 34 436  W  
C 1.33 1.48 1.54 3.01 24 150  W   73 C 2.73 2.89 2.58 3.86 28 52  W  
C 0.29 3.80 1.39 2.80 18 95  W   73.5 C 3.05 3.20 3.16 4.15 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 2.53 2.64 2.74 4.44 8 0  S   71 C 1.88 1.98 1.75 3.28 18 0  S  
C 2.25 2.36 2.48 4.19 1 0  S   71.5 C 2.12 2.22 1.97 3.52 60 0  S  
C 2.02 2.12 2.00 3.94 54 0  S   72 C 2.35 2.48 2.41 3.78 299 0  S  
C 1.80 1.90 1.80 3.71 1660 6881  S   72.5 C 2.64 2.75 2.74 4.04 259 8535  S  
C 1.59 1.69 1.66 3.48 309 0  S   73 C 2.92 3.10 3.00 4.32 5 0  S  
C 1.42 1.49 1.50 3.27 34 0  S   73.5 C 3.25 3.40 3.15 4.60 155 0  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 2.60 2.96 3.37 4.86 0 7  W   71 C 2.13 2.29 2.07 3.68 21 60  W  
C 2.47 2.87 2.85 4.61 1 43  W   71.5 C 2.37 2.51 2.24 3.92 5 21  W  
C 2.24 2.58 2.68 4.36 2 104  W   72 C 2.51 2.79 2.58 4.18 34 67  W  
C 2.03 2.24 2.32 4.13 2 79  W   72.5 C 2.93 3.05 2.74 4.45 34 41  W  
C 1.84 2.13 2.12 3.91 40 620  W   73 C 3.20 3.35 3.70 4.72 0 49  W  
C 1.64 1.76 1.70 3.69 41 448  W   73.5 C 3.35 3.65 3.37 5.00 1 6  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 2.69 2.91 2.84 5.22 248 10590  S   72.5 C 3.50 3.65 3.36 5.45 186 7909  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.