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   0.363 0.679 70.23 0.42

 
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 1.14 1.28 1.23 0.00 1702 2674  W   69 C 0.00 0.10 0.02 0.00 2452 4082  W  
C 0.22 0.33 0.25 0.00 4215 4325  W   70 C 0.00 0.04 0.06 0.00 1112 1457  W  
C 0.00 0.01 0.01 0.00 1507 5753  W   71 C 0.71 0.88 0.49 0.00 8512 973  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 2.04 2.13 2.10 3.08 1542 1369  W   69 C 0.81 0.87 0.79 1.85 1284 802  W  
C 1.44 1.51 1.46 2.55 2347 3433  W   70 C 1.22 1.29 1.17 2.32 687 858  W  
C 0.98 1.06 1.02 2.08 1103 1365  W   71 C 1.74 1.84 1.69 2.85 66 581  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 2.65 2.75 2.70 4.21 953 5024  S   69 C 1.45 1.50 1.74 2.97 176 2467  S  
C 2.07 2.15 2.15 3.70 3195 30305  S   70 C 1.85 1.95 1.81 3.46 481 3963  S  
C 1.60 1.69 1.70 3.24 249 1689  S   71 C 2.37 2.47 2.30 4.00 31 682  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 3.05 3.25 3.25 5.06 22 162  W   69 C 1.71 2.05 2.89 3.81 42 213  W  
C 2.51 2.67 2.70 4.56 488 2410  W   70 C 2.32 2.41 2.60 4.32 102 80  W  
C 2.06 2.22 2.21 4.10 43 466  W   71 C 2.81 2.94 3.21 4.86 53 223  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 3.35 3.55 2.90 5.67 4 612  W   69 C 2.13 2.39 2.67 4.42 2 201  W  
C 3.05 3.30 3.15 5.43 0 413  W   69.5 C 2.32 2.59 3.30 4.67 2 151  W  
C 2.84 3.10 2.98 5.19 104 2382  W   70 C 2.64 2.74 3.30 4.93 61 177  W  
C 2.37 2.52 2.57 4.73 573 352  W   71 C 3.10 3.30 4.10 5.48 38 51  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 3.90 6.40 6 634  W   69 C 2.48 2.63 2.72 5.13 12 27  W  
C 3.45 3.70 3.10 6.15 13 78  W   69.5 C 2.67 2.88 3.20 5.38 4 48  W  
C 3.20 3.40 3.29 5.92 16 216  W   70 C 2.85 3.15 2.95 5.65 5 40  W  
C 2.93 3.15 4.50 5.69 1 43  W   70.5 C 3.20 3.40 3.95 5.92 0 36  W  
C 2.67 2.95 2.75 5.47 6 69  W   71 C 3.45 3.65 4.45 6.19 40 11  W  
C 2.24 3.25 2.38 5.25 30 341  W   71.5 C 3.75 3.90 3.70 6.48 0 26  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 3.65 3.80 3.70 6.49 841 6236  S   70 C 3.40 3.50 3.35 6.20 254 1171  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 4.35 4.65 4.00 7.49 2 1  W   69 C 2.01 3.35 0.00 6.18 0 0  W  
C 2.28 5.90 4.40 7.25 2 0  W   69.5 C 2.31 3.60 0.00 6.44 0 0  W  
C 3.75 4.10 3.98 7.02 59 0  W   70 C 2.60 3.80 0.00 6.71 0 0  W  
C 3.65 3.85 0.00 6.79 0 0  W   70.5 C 2.91 4.05 0.00 6.98 0 0  W  
C 3.40 3.65 3.35 6.57 2 0  W   71 C 3.70 4.35 0.00 7.26 0 0  W  
C 3.20 3.40 2.97 6.36 39 0  W   71.5 C 4.40 4.60 0.00 7.54 0 0  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 4.70 4.90 4.84 8.84 787 1742  S   70 C 4.85 5.00 4.78 8.39 919 282  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.