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   0.243 0.328 66.71 -0.22

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 0.65 0.74 0.74 0.00 396 1429  W   66 C 0.00 0.02 0.01 0.00 774 1893  W  
C 0.15 0.24 0.25 0.00 1955 805  W   66.5 C 0.00 0.01 0.03 0.00 1913 916  W  
C 0.00 0.01 0.02 0.00 7050 1939  W   67 C 0.26 0.36 0.30 0.00 1268 3138  W  
C 0.00 0.01 0.01 0.00 1560 2386  W   67.5 C 0.75 0.83 0.83 0.00 307 1645  W  
C 0.00 0.01 0.01 0.00 733 6834  W   68 C 1.26 1.33 1.31 0.00 315 1151  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.21 1.27 1.27 1.51 417 1021  W   66 C 0.78 0.82 0.80 0.79 606 872  W  
C 0.91 0.96 0.92 1.23 424 707  W   66.5 C 1.02 1.08 1.06 1.02 458 741  W  
C 0.68 0.70 0.68 0.98 2787 1648  W   67 C 1.31 1.38 1.34 1.27 253 951  W  
C 0.47 0.50 0.48 0.78 2604 1203  W   67.5 C 1.64 1.71 1.67 1.56 192 1765  W  
C 0.32 0.35 0.32 0.60 3125 3011  W   68 C 2.02 2.11 2.12 1.89 1021 1548  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.74 1.83 1.87 2.31 102 344  W   65.5 C 0.96 1.00 1.01 1.10 64 1239  W  
C 1.42 1.51 1.49 2.02 74 360  W   66 C 1.16 1.24 1.18 1.31 206 403  W  
C 1.16 1.22 1.19 1.76 74 316  W   66.5 C 1.39 1.47 1.47 1.54 63 393  W  
C 0.92 0.98 0.95 1.51 171 473  W   67 C 1.67 1.77 1.68 1.80 33 415  W  
C 0.72 0.77 0.76 1.30 170 477  W   67.5 C 1.97 2.08 2.14 2.08 87 733  W  
C 0.56 0.61 0.57 1.10 136 1236  W   68 C 2.31 2.43 2.33 2.38 107 708  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.95 2.06 2.19 2.70 200 296  W   65.5 C 1.24 1.28 1.27 1.47 211 256  W  
C 1.67 1.76 1.73 2.42 12 92  W   66 C 1.42 1.51 1.50 1.69 75 169  W  
C 1.41 1.50 1.46 2.16 3 247  W   66.5 C 1.68 1.76 1.72 1.93 149 135  W  
C 1.18 1.24 1.22 1.92 33 286  W   67 C 1.92 2.04 1.98 2.19 176 224  W  
C 1.01 1.04 1.02 1.69 29 386  W   67.5 C 2.23 2.35 2.31 2.46 141 630  W  
C 0.81 0.86 0.85 1.49 147 1226  W   68 C 2.55 2.64 2.52 2.76 0 491  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.95 1.99 2.00 2.75 414 419  S   66 C 1.70 1.74 1.77 2.01 109 626  S  
C 1.69 1.73 1.71 2.50 320 1250  S   66.5 C 1.94 1.98 1.95 2.25 234 812  S  
C 1.46 1.50 1.48 2.26 542 2344  S   67 C 2.22 2.25 2.25 2.51 243 985  S  
C 1.25 1.28 1.23 2.03 473 5404  S   67.5 C 2.50 2.55 2.50 2.78 224 8844  S  
C 1.07 1.09 1.09 1.82 982 1561  S   68 C 2.82 2.88 2.85 3.08 100 485  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.17 2.26 2.23 3.05 25 127  W   66 C 1.93 2.02 1.95 2.28 31 418  W  
C 1.68 1.77 1.78 2.56 45 62  W   67 C 2.43 2.56 2.56 2.79 16 257  W  
C 1.29 1.34 1.32 2.12 24 492  W   68 C 3.00 3.15 3.15 3.35 0 354  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.30 2.50 2.61 3.32 1 2  W   66 C 2.13 2.25 2.20 2.53 16 101  W  
C 1.89 2.00 1.97 2.83 15 2  W   67 C 2.65 2.77 2.74 3.03 37 1  W  
C 1.46 1.61 1.94 2.39 2 4  W   68 C 3.20 3.40 0.00 3.59 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.10 2.14 2.12 3.10 337 5700  S   67.5 C 3.30 3.40 3.35 3.73 138 11001  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.