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   0.237 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:


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.