CITIGROUP INC (C) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

C	CITIGROUP INC	0.237	0.303	70.51	-1.31


2021-10-22 - Calls									2021-10-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.51	2.60	2.53	0.00	16	709	W	68	C	0.01	0.02	0.01	0.00	653	1255	W
C	1.49	1.62	1.60	0.00	1136	1187	W	69	C	0.03	0.05	0.04	0.00	1444	1413	W
C	0.66	0.75	0.75	0.00	6085	2093	W	70	C	0.15	0.17	0.15	0.00	1578	3757	W
C	0.18	0.21	0.21	0.00	3995	2057	W	71	C	0.62	0.68	0.66	0.00	2202	4464	W
C	0.05	0.07	0.07	0.00	4386	3756	W	72	C	1.45	1.56	1.56	0.00	1056	2700	W
C	0.04	0.05	0.05	0.00	1270	2205	W	72.5	C	1.93	2.05	2.04	0.00	232	450	W

2021-10-29 - Calls									2021-10-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.58	2.78	2.45	2.82	8	144	W	68	C	0.24	0.27	0.26	0.31	269	3207	W
C	1.79	1.93	1.84	2.08	429	326	W	69	C	0.47	0.50	0.49	0.57	576	2220	W
C	1.12	1.18	1.19	1.45	2065	1284	W	70	C	0.88	0.92	0.89	0.94	1228	3020	W
C	0.65	0.69	0.68	0.96	1573	1352	W	71	C	1.45	1.53	1.50	1.45	2347	5237	W
C	0.36	0.38	0.38	0.59	3836	7164	W	72	C	2.17	2.31	2.34	2.08	409	3211	W
C	0.26	0.29	0.26	0.46	407	1458	W	72.5	C	2.58	2.77	2.71	2.45	275	1519	W

2021-11-05 - Calls									2021-11-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.64	2.91	4.20	3.20	0	203	W	68	C	0.50	0.55	0.57	0.68	69	318	W
C	1.85	2.13	1.92	2.52	60	63	W	69	C	0.78	0.85	0.83	1.00	146	592	W
C	1.34	1.43	1.34	1.94	661	754	W	70	C	1.10	1.28	1.25	1.42	316	661	W
C	0.86	0.94	0.91	1.45	391	378	W	71	C	1.75	1.85	1.88	1.93	79	271	W
C	0.55	0.60	0.57	1.05	485	2298	W	72	C	2.39	2.66	2.77	2.53	25	1478	W
C	0.43	0.50	0.46	0.88	126	187	W	72.5	C	2.69	3.00	3.25	2.87	6	8	W

2021-11-12 - Calls									2021-11-12 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.73	3.10	3.40	3.52	5	18	W	68	C	0.73	0.78	0.86	0.99	13	161	W
C	2.03	2.33	2.36	2.88	0	2	W	69	C	1.03	1.11	1.16	1.35	19	355	W
C	1.35	1.62	1.54	2.31	79	94	W	70	C	1.44	1.56	1.62	1.79	44	202	W
C	1.07	1.15	1.12	1.83	30	131	W	71	C	1.80	2.27	2.20	2.30	6	697	W
C	0.75	0.79	0.76	1.42	543	1625	W	72	C	2.57	2.80	2.09	2.89	1	539	W

2021-11-19 - Calls									2021-11-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	3.00	3.15	2.86	3.81	64	220	S	68	C	0.95	0.98	0.96	1.27	2592	127	S
C	2.36	2.42	2.20	3.19	22	93	S	69	C	1.30	1.33	1.30	1.65	536	1180	S
C	1.80	1.84	1.84	2.64	1101	15728	S	70	C	1.71	1.78	1.75	2.09	1607	16077	S
C	1.31	1.37	1.33	2.15	233	1225	S	71	C	2.24	2.34	2.60	2.61	294	1139	S
C	0.96	0.99	0.97	1.73	271	1289	S	72	C	2.87	2.95	2.93	3.19	40	1317	S
C	0.80	0.84	0.81	1.54	464	16584	S	72.5	C	3.20	3.30	3.25	3.50	153	6376	S

2021-11-26 - Calls									2021-11-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	3.10	3.30	3.25	4.07	1	6	W	68	C	1.08	1.15	1.12	1.51	26	89	W
C	2.45	2.66	2.34	3.47	1	15	W	69	C	1.43	1.50	1.45	1.91	12	44	W
C	1.88	2.05	1.82	2.92	4	135	W	70	C	1.83	1.99	1.92	2.36	16	138	W
C	1.47	1.54	1.53	2.44	30	122	W	71	C	2.37	2.54	2.65	2.87	33	908	W
C	1.09	1.16	1.10	2.01	32	222	W	72	C	2.98	3.15	3.25	3.45	1	495	W

2021-12-03 - Calls									2021-12-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	3.35	3.50	3.09	4.32	6	0	W	68	C	1.22	1.40	1.36	1.73	3	0	W
C	2.64	2.86	2.68	3.72	6	0	W	69	C	1.64	1.79	1.76	2.14	8	0	W
C	1.96	2.29	2.10	3.18	8	0	W	70	C	2.00	2.22	2.32	2.60	162	0	W
C	1.63	1.81	1.60	2.70	6	0	W	71	C	2.50	2.77	0.00	3.11	0	0	W
C	1.31	1.40	1.30	2.27	2	0	W	72	C	3.20	3.40	0.00	3.68	0	0	W

2021-12-17 - Calls									2021-12-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
C	2.61	2.68	2.68	3.66	615	8213	S	70	C	2.52	2.58	2.57	3.01	564	13780	S
C	1.57	1.60	1.58	2.54	1332	6620	S	72.5	C	3.95	4.05	4.00	4.39	184	7763	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

history of stock price probability online calculator stock trading volume put to call ratio historical stock quote stock market trading probability online calculator portfolio manager free stock market tips option profit calculator covered call strategy stock market this morning top dividend stocks stock market advice stock risk stock price quote look up stock symbols by company name what is the strike price of a stock option

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.

CITIGROUP INC (C) Option Chains Report Date: 10-21 10-20 10-19 10-18 10-15 10-14 10-13 10-12 10-11 10-08 10-07 10-06 10-05 10-04 10-01 09-30 09-29 09-28 09-27 09-24 09-23

CITIGROUP INC (C) Option Chains Report Date: