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   0.342 0.683 68.91 -0.63

 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.75 1.84 1.99 2.19 70 729  W   67.5 C 0.35 0.40 0.34 0.78 218 676  W  
C 1.39 1.46 1.56 1.88 2436 3180  W   68 C 0.47 0.53 0.39 0.97 232 884  W  
C 1.07 1.14 1.26 1.60 108 2252  W   68.5 C 0.65 0.71 0.71 1.19 268 851  W  
C 0.80 0.87 0.96 1.35 1157 1839  W   69 C 0.89 0.95 0.90 1.44 2296 3344  W  
C 0.42 0.47 0.50 0.92 3586 5407  W   70 C 1.48 1.57 1.56 2.01 661 1239  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.00 2.08 2.14 3.41 176 545  W   68 C 1.08 1.16 1.08 2.49 205 527  W  
C 1.69 1.79 2.05 3.15 64 480  W   68.5 C 1.29 1.38 1.21 2.74 15 91  W  
C 1.46 1.53 1.61 2.90 380 602  W   69 C 1.53 1.62 1.42 2.99 340 244  W  
C 1.03 1.11 1.13 2.46 419 1111  W   70 C 2.10 2.19 1.98 3.54 143 39  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 2.79 2.88 2.96 4.64 201 26506  S   67.5 C 1.37 1.44 1.42 3.22 93 17172  S  
C 2.51 2.57 2.68 4.38 23 1235  S   68 C 1.58 1.64 1.56 3.46 23 642  S  
C 2.22 2.29 2.35 4.13 38 502  S   68.5 C 1.81 1.89 1.79 3.71 101 276  S  
C 1.95 2.04 2.09 3.89 2430 776  S   69 C 2.04 2.11 1.94 3.97 2521 286  S  
C 1.52 1.57 1.63 3.44 3058 29760  S   70 C 2.60 2.68 2.54 4.52 1825 1335  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.79 3.10 3.57 5.15 0 301  W   68 C 1.86 2.04 1.93 4.22 2 124  W  
C 2.58 2.82 3.04 4.91 1 111  W   68.5 C 2.07 2.30 2.10 4.48 27 128  W  
C 2.29 2.55 2.55 4.67 4 134  W   69 C 2.34 2.57 2.08 4.74 10 91  W  
C 1.91 2.01 1.93 4.23 1775 1072  W   70 C 2.87 3.10 2.64 5.30 22 14  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.40 3.70 3.66 5.98 10 105  W   67.5 C 1.91 2.18 1.80 4.54 21 2  W  
C 3.15 3.35 3.90 5.73 0 165  W   68 C 2.16 2.35 2.19 4.79 5 12  W  
C 2.86 3.10 3.10 5.49 6 204  W   68.5 C 2.32 2.68 2.55 5.05 4 25  W  
C 2.58 2.85 2.87 5.26 11 595  W   69 C 2.58 2.91 2.69 5.31 44 228  W  
C 2.33 2.61 2.63 5.03 8 398  W   69.5 C 2.87 3.10 2.69 5.59 4 95  W  
C 2.12 2.33 2.34 4.81 30 2373  W   70 C 3.15 3.40 3.25 5.87 122 33  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.75 4.00 3.77 6.66 0 7  W   67.5 C 2.28 2.54 2.30 5.20 1 1  W  
C 3.45 3.75 3.72 6.41 6 15  W   68 C 2.49 2.77 2.31 5.46 0 74  W  
C 3.20 3.55 3.10 6.18 0 6  W   68.5 C 2.75 3.10 2.95 5.72 0 43  W  
C 2.98 3.25 3.15 5.95 101 534  W   69 C 2.95 3.20 2.99 5.99 2 1  W  
C 2.73 2.91 3.25 5.72 2 80  W   69.5 C 3.15 3.45 3.06 6.26 0 55  W  
C 2.36 3.15 2.71 5.50 76 80  W   70 C 3.45 3.70 3.30 6.54 0 29  W  
 
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 4.20 4.35 4.47 7.20 49 4057  S   67.5 C 2.75 2.86 2.73 5.72 294 1311  S  
C 2.96 3.10 3.10 6.05 965 5424  S   70 C 4.00 4.10 3.86 7.07 148 585  S  
 
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 5.15 5.30 5.45 9.43 141 389  S   67.5 C 4.05 4.15 4.05 7.80 1086 874  S  
C 3.90 4.10 4.08 8.33 561 1147  S   70 C 5.30 5.45 5.25 9.19 176 143  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.