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   0.279 0.443 72.33 0.64

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.63 1.71 1.50 1.75 1419 1389  W   71 C 0.32 0.36 0.46 0.42 642 873  W  
C 1.21 1.33 1.32 1.41 542 1083  W   71.5 C 0.44 0.48 0.46 0.58 367 1008  W  
C 0.94 1.02 0.96 1.12 1909 2205  W   72 C 0.61 0.67 0.67 0.79 587 2133  W  
C 0.68 0.73 0.68 0.86 864 2711  W   72.5 C 0.86 0.91 0.95 1.03 180 1525  W  
C 0.48 0.53 0.41 0.65 1474 2677  W   73 C 1.14 1.23 1.47 1.32 83 617  W  
C 0.33 0.39 0.35 0.48 680 1253  W   73.5 C 1.47 1.55 1.52 1.65 98 279  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.03 2.19 2.01 2.72 642 282  W   71 C 0.75 0.82 0.78 1.39 432 264  W  
C 1.71 1.85 1.78 2.44 314 456  W   71.5 C 0.92 1.01 1.06 1.60 357 792  W  
C 1.42 1.54 1.48 2.17 1024 937  W   72 C 1.12 1.20 1.20 1.84 113 1796  W  
C 1.21 1.28 1.25 1.93 712 641  W   72.5 C 1.35 1.45 1.52 2.09 88 1011  W  
C 1.00 1.06 1.03 1.70 347 869  W   73 C 1.63 1.72 1.78 2.37 285 432  W  
C 0.77 0.86 0.80 1.49 125 834  W   73.5 C 1.93 2.04 2.25 2.66 111 51  W  
 
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 2.47 2.53 2.51 3.37 55 627  S   71 C 1.13 1.17 1.22 2.03 276 1508  S  
C 2.17 2.22 2.15 3.10 233 667  S   71.5 C 1.32 1.36 1.34 2.26 292 503  S  
C 1.89 1.93 1.80 2.84 822 1905  S   72 C 1.53 1.57 1.56 2.50 206 1414  S  
C 1.62 1.67 1.62 2.60 1281 8380  S   72.5 C 1.77 1.81 1.79 2.76 214 8806  S  
C 1.39 1.42 1.39 2.37 1204 5123  S   73 C 2.03 2.09 2.06 3.03 1023 660  S  
C 1.18 1.23 1.19 2.15 674 1405  S   73.5 C 2.32 2.40 2.66 3.31 31 478  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.67 2.92 2.00 3.89 20 137  W   71 C 1.38 1.52 1.61 2.55 325 146  W  
C 2.47 2.57 2.50 3.63 154 164  W   71.5 C 1.59 1.70 1.89 2.78 163 115  W  
C 2.19 2.29 2.25 3.37 236 645  W   72 C 1.78 2.00 1.91 3.02 88 132  W  
C 1.92 2.11 1.96 3.13 13 317  W   72.5 C 2.08 2.21 2.50 3.28 48 140  W  
C 1.67 1.80 1.81 2.90 183 762  W   73 C 2.36 2.49 2.79 3.55 0 50  W  
C 1.49 1.69 1.50 2.69 335 743  W   73.5 C 2.61 2.79 2.77 3.84 0 19  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.00 3.15 2.98 4.35 2 149  W   71 C 1.66 1.82 1.80 2.98 2 193  W  
C 2.72 2.83 2.44 4.09 0 135  W   71.5 C 1.77 1.99 2.35 3.22 10 193  W  
C 2.45 2.55 2.53 3.83 100 200  W   72 C 2.07 2.22 2.38 3.47 8 77  W  
C 2.18 2.29 2.28 3.60 6 81  W   72.5 C 2.32 2.50 2.59 3.73 3 75  W  
C 1.95 2.05 1.73 3.37 2 71  W   73 C 2.60 2.72 2.90 4.00 1 67  W  
C 1.72 1.84 1.70 3.15 67 167  W   73.5 C 2.75 3.00 3.20 4.28 1 38  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.25 3.45 2.83 4.75 0 2  W   71 C 1.85 2.05 2.34 3.37 0 3  W  
C 3.00 3.15 2.91 4.49 10 0  W   71.5 C 2.16 2.39 2.26 3.61 119 8  W  
C 2.77 2.83 2.75 4.25 5 53  W   72 C 2.38 2.51 2.58 3.86 25 103  W  
C 2.46 2.80 2.47 4.01 4 0  W   72.5 C 2.62 2.75 2.88 4.13 130 2  W  
C 2.21 2.40 2.27 3.78 21 41  W   73 C 2.86 2.99 2.92 4.40 12 0  W  
C 2.01 2.11 2.03 3.56 50 0  W   73.5 C 3.00 3.30 4.11 4.68 0 5  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.78 2.84 2.80 4.39 773 13889  S   72.5 C 2.89 2.94 3.10 4.48 182 10261  S  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 3.60 3.75 3.50 5.68 969 4468  S   72.5 C 3.75 3.85 3.83 5.65 27 5453  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.