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   0.245 0.475 72.45 -0.09

 
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 1.31 1.48 1.35 0.00 2456 2457  S   71 C 0.00 0.03 0.04 0.00 1058 3088  S  
C 0.81 0.98 0.71 0.00 4321 2578  S   71.5 C 0.00 0.01 0.02 0.00 1205 2008  S  
C 0.33 0.49 0.35 0.00 12020 2116  S   72 C 0.00 0.01 0.11 0.00 1541 2096  S  
C 0.00 0.01 0.01 0.00 8622 14968  S   72.5 C 0.03 0.12 0.12 0.00 7010 12023  S  
C 0.00 0.01 0.01 0.00 6708 5570  S   73 C 0.51 0.68 0.61 0.00 1082 3123  S  
C 0.00 0.01 0.01 0.00 1243 3210  S   73.5 C 1.02 1.21 0.96 0.00 314 801  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 1.75 1.94 1.78 2.56 117 1287  W   71 C 0.40 0.44 0.42 1.11 467 786  W  
C 1.48 1.56 1.44 2.26 425 409  W   71.5 C 0.54 0.58 0.59 1.31 286 355  W  
C 1.17 1.23 1.15 1.99 2228 3039  W   72 C 0.72 0.78 0.73 1.54 589 644  W  
C 0.91 0.96 0.95 1.73 929 882  W   72.5 C 0.93 1.05 1.02 1.78 342 698  W  
C 0.68 0.74 0.69 1.50 3412 2169  W   73 C 1.21 1.30 1.26 2.05 203 330  W  
C 0.51 0.56 0.52 1.30 869 927  W   73.5 C 1.54 1.62 1.46 2.34 110 403  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 1.87 2.57 2.20 3.36 34 1039  W   71 C 0.97 1.31 1.00 1.90 128 815  W  
C 1.87 2.11 1.96 3.08 189 89  W   71.5 C 1.14 1.49 1.20 2.12 369 144  W  
C 1.59 1.89 1.66 2.81 373 503  W   72 C 1.39 1.56 1.47 2.36 431 200  W  
C 1.33 1.40 1.34 2.57 539 694  W   72.5 C 1.64 2.18 1.71 2.61 205 185  W  
C 1.06 1.21 1.10 2.33 575 808  W   73 C 1.91 2.52 1.99 2.88 23 125  W  
C 0.90 1.02 0.92 2.12 419 676  W   73.5 C 1.96 2.54 2.34 3.16 20 258  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 2.39 2.47 2.37 3.96 91 25  W   71 C 1.27 1.41 1.51 2.50 7 198  W  
C 2.08 2.18 2.07 3.69 25 137  W   71.5 C 1.49 1.63 1.57 2.73 40 131  W  
C 1.81 1.90 1.84 3.44 149 475  W   72 C 1.75 1.87 1.78 2.97 24 404  W  
C 1.55 1.66 1.60 3.19 129 191  W   72.5 C 2.02 2.14 2.10 3.23 47 99  W  
C 1.32 1.42 1.35 2.96 221 587  W   73 C 2.29 2.41 2.35 3.50 38 22  W  
C 1.13 1.22 1.18 2.74 10 156  W   73.5 C 2.25 2.78 2.82 3.78 100 1  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 2.13 3.40 2.49 4.48 4 77  W   71 C 1.50 1.77 1.63 3.00 6 32  W  
C 0.38 3.10 1.97 4.21 24 70  W   71.5 C 1.68 3.00 1.80 3.23 6 51  W  
C 1.12 2.90 1.85 3.96 50 141  W   72 C 0.74 2.23 2.30 3.48 26 486  W  
C 0.61 1.99 1.79 3.72 232 130  W   72.5 C 1.04 3.30 2.32 3.74 29 408  W  
C 1.12 1.74 1.58 3.49 99 133  W   73 C 0.68 4.25 2.73 4.01 0 52  W  
C 1.36 2.27 1.47 3.27 43 78  W   73.5 C 0.88 4.70 3.16 4.29 2 1  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 2.03 2.11 2.04 4.18 1874 6098  S   72.5 C 2.53 2.57 2.57 4.19 548 8391  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 1.00 5.15 3.37 5.34 5 2  W   71 C 1.99 3.15 2.35 3.83 71 18  W  
C 0.80 4.70 2.80 5.08 0 43  W   71.5 C 2.22 4.00 2.42 4.07 8 15  W  
C 2.48 2.77 2.35 4.84 26 97  W   72 C 2.46 2.79 2.58 4.32 36 33  W  
C 1.40 2.49 2.19 4.60 4 77  W   72.5 C 2.70 3.45 2.06 4.59 0 41  W  
C 2.03 2.35 1.95 4.37 120 606  W   73 C 2.83 3.35 3.70 4.85 0 49  W  
C 1.80 2.39 2.00 4.15 240 330  W   73.5 C 1.36 5.05 3.45 5.13 0 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 2.93 3.05 2.95 5.69 393 10627  S   72.5 C 3.40 3.50 3.50 5.59 135 7987  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.