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   0.352 0.675 58.62 2.04

 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.01 1.20 1.09 0.00 1356 1853  W   57.5 C 0.00 0.03 0.02 0.00 483 297  W  
C 0.49 0.73 0.59 0.00 4296 3134  W   58 C 0.00 0.01 0.01 0.00 2319 171  W  
C 0.00 0.01 0.01 0.00 1665 1518  W   59 C 0.29 0.55 0.60 0.00 450 306  W  
C 0.00 0.01 0.01 0.00 474 3210  W   60 C 1.32 1.59 1.65 0.00 57 33  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.71 1.76 1.70 2.62 359 574  W   57.5 C 0.60 0.67 0.64 1.49 896 175  W  
C 1.40 1.47 1.43 2.34 735 698  W   58 C 0.78 0.83 0.82 1.72 1053 55  W  
C 0.90 0.96 0.92 1.85 2863 2049  W   59 C 1.27 1.35 1.41 2.23 458 108  W  
C 0.52 0.59 0.55 1.43 1512 866  W   60 C 1.93 1.97 2.11 2.81 432 24  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.32 2.38 2.19 3.55 1569 13909  S   57.5 C 1.20 1.24 1.20 2.42 392 3236  S  
C 2.01 2.08 2.02 3.29 590 1678  S   58 C 1.37 1.44 1.48 2.66 241 31  S  
C 1.51 1.58 1.52 2.80 393 901  S   59 C 1.89 1.95 2.01 3.18 587 183  S  
C 1.12 1.18 1.09 2.38 2534 21794  S   60 C 2.47 2.56 2.63 3.75 229 14313  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.59 2.70 2.50 4.16 114 241  W   57.5 C 1.45 1.54 1.63 3.03 22 51  W  
C 2.31 2.40 2.25 3.91 80 173  W   58 C 1.70 1.78 1.80 3.27 309 220  W  
C 1.77 1.91 1.73 3.43 678 208  W   59 C 2.19 2.27 2.58 3.80 20 17  W  
C 1.42 1.49 1.42 3.00 474 956  W   60 C 2.66 2.87 3.17 4.36 5 12  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.69 1.74 1.67 3.62 1432 760  Q   60 C 3.00 3.10 3.00 4.97 63 49  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.40 3.30 5.37 3 163  W   57.5 C 2.11 2.24 2.50 4.20 1 109  W  
C 2.97 3.15 2.94 5.12 9 280  W   58 C 2.35 2.46 2.26 4.46 20 25  W  
C 2.64 2.91 2.84 4.89 28 263  W   58.5 C 2.56 2.71 2.59 4.72 9 0  W  
C 2.48 2.62 2.39 4.66 38 52  W   59 C 2.80 2.99 0.00 4.99 0 0  W  
C 2.25 2.38 2.16 4.44 22 9  W   59.5 C 3.10 3.25 4.05 5.27 0 1  W  
C 2.08 2.20 2.01 4.23 162 144  W   60 C 3.40 3.55 4.60 5.56 0 21  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.60 3.75 3.65 5.84 2675 16042  S   57.5 C 2.48 2.57 2.56 4.66 686 6619  S  
C 2.44 2.52 2.45 4.71 3324 33723  S   60 C 3.75 3.85 3.85 6.02 627 17743  S  
 
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 3.80 3.95 3.92 6.28 5 205  W   57.5 C 2.67 2.88 0.00 5.07 0 0  W  
C 3.50 3.70 3.50 6.04 69 0  W   58 C 2.87 3.05 3.08 5.33 11 0  W  
C 3.25 3.45 3.00 5.81 1 0  W   58.5 C 2.79 4.55 0.00 5.60 0 0  W  
C 2.94 3.25 2.99 5.58 7 0  W   59 C 3.40 3.60 3.45 5.87 2 0  W  
C 2.79 2.98 2.80 5.37 5 0  W   59.5 C 3.60 3.95 0.00 6.15 0 0  W  
C 2.60 2.72 2.67 5.15 16 5  W   60 C 3.80 4.30 0.00 6.44 0 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 5.15 5.25 5.00 9.07 418 2611  S   57.5 C 4.25 4.45 4.40 7.53 64 377  S  
C 3.95 4.00 3.88 7.99 1237 7686  S   60 C 5.55 5.75 5.70 8.93 42 396  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.