Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For C 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   0.319 0.346 68.86 -2.60

 
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 1.29 1.54 1.30 0.00 1228 4498  S   67.5 C 0.11 0.15 0.12 0.00 2279 10884  S  
C 1.01 1.08 0.96 0.00 2264 38  S   68 C 0.19 0.22 0.22 0.00 2816 908  S  
C 0.39 0.44 0.39 0.00 7368 1202  S   69 C 0.55 0.61 0.67 0.00 3508 2813  S  
C 0.13 0.14 0.13 0.00 12163 8286  S   70 C 1.25 1.45 1.42 0.00 4631 19704  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 1.75 1.83 1.75 1.78 793 47  W   68 C 0.93 0.97 0.96 0.92 762 560  W  
C 1.46 1.53 1.49 1.50 658 6  W   68.5 C 1.14 1.22 1.23 1.14 1657 715  W  
C 1.23 1.26 1.24 1.25 1265 167  W   69 C 1.37 1.45 1.48 1.39 984 265  W  
C 0.98 1.03 0.98 1.03 1120 201  W   69.5 C 1.64 1.74 1.77 1.67 405 269  W  
C 0.79 0.83 0.82 0.83 2531 309  W   70 C 1.94 2.03 2.08 1.97 1150 1823  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.08 2.19 2.02 2.31 125 69  W   68 C 1.27 1.36 1.35 1.45 1314 656  W  
C 1.56 1.65 1.50 1.80 458 22  W   69 C 1.72 1.79 1.75 1.93 296 1035  W  
C 1.26 1.40 1.23 1.57 88 0  W   69.5 C 1.96 2.07 1.99 2.20 32 150  W  
C 1.12 1.19 1.12 1.36 749 65  W   70 C 2.27 2.35 2.19 2.50 218 1030  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
C 2.55 2.72 2.57 3.01 3 0  W   67.5 C 1.28 1.38 1.36 1.64 35 0  W  
C 2.30 2.41 2.37 2.73 8 0  W   68 C 1.46 1.60 1.60 1.85 95 0  W  
C 2.00 2.12 2.09 2.46 19 0  W   68.5 C 1.68 1.80 1.99 2.09 76 0  W  
C 1.75 1.85 1.75 2.22 96 0  W   69 C 1.81 2.06 2.08 2.34 89 0  W  
C 1.53 1.63 1.61 1.99 129 0  W   69.5 C 2.13 2.30 2.28 2.62 22 0  W  
 
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 3.00 3.15 3.10 3.35 1559 936  S   67.5 C 1.70 1.73 1.74 1.97 3522 7926  S  
C 1.79 1.84 1.81 2.13 9977 6440  S   70 C 2.92 2.98 2.92 3.25 2659 14895  S  
 
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 3.20 3.35 3.01 3.66 1 0  W   67.5 C 1.82 2.02 1.90 2.27 32 0  W  
C 2.81 3.05 2.72 3.39 12 0  W   68 C 1.83 2.22 2.00 2.49 24 0  W  
C 2.46 2.76 2.76 3.14 11 0  W   68.5 C 2.26 2.44 2.55 2.74 6 0  W  
C 2.31 2.50 2.48 2.89 175 0  W   69 C 2.21 2.68 2.73 2.99 49 0  W  
C 1.97 2.07 2.02 2.45 5405 192  W   70 C 3.05 3.25 3.10 3.55 567 1548  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 3.20 3.45 3.45 3.94 46 0  W   67.5 C 1.91 2.38 2.31 2.53 8 0  W  
C 2.79 3.20 3.05 3.68 51 0  W   68 C 2.18 2.60 2.55 2.76 1 0  W  
C 2.57 2.91 2.88 3.42 36 0  W   68.5 C 2.39 2.84 2.77 3.01 25 0  W  
C 2.37 2.66 2.64 3.18 63 0  W   69 C 2.78 3.10 3.00 3.27 37 0  W  
C 2.05 2.20 2.10 2.73 304 239  W   70 C 3.25 3.65 3.68 3.82 74 434  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 3.75 3.90 3.80 4.69 36 0  S   67.5 C 2.81 2.92 2.91 3.21 282 0  S  
C 2.55 2.64 2.58 3.49 540 0  S   70 C 4.05 4.25 4.21 4.50 130 0  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.