C chaîne d'options Citigroup Inc.
Cboe delayed options data · au 00:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±2.5% (118.60–124.80) · ATM IV 30.5% · P/C open interest 1.63
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 45.70 | 47.55 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.2100 | 1 | 152.8% | 0.00 | 0.0000 | -0.000 | ||||
| 40.60 | 43.80 | 235.8% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 14 | 285.5% | -0.00 | 0.0000 | -0.000 | |||
| 35.60 | 38.85 | 163.8% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 18 | 1 | 251.9% | -0.00 | 0.0000 | -0.000 | ||
| 30.40 | 33.30 | 1 | 134.9% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.0100 | 6 | 2 | 98.5% | -0.00 | 0.0001 | -0.001 | |
| 26.55 | 28.05 | 158.7% | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.0500 | 4 | 4 | 96.8% | -0.00 | 0.0003 | -0.002 | ||
| 21.55 | 23.05 | 2 | 131.9% | 1.00 | 0.0007 | -0.001 | 100 | 0 | 0.0600 | 18 | 80.5% | -0.00 | 0.0007 | -0.003 | ||
| 16.30 | 18.85 | 1 | 118.5% | 1.00 | 0.0019 | -0.005 | 105 | 0 | 0.0800 | 1 | 49 | 54.9% | -0.00 | 0.0019 | -0.007 | |
| 12.65 | 14.10 | 9 | 88.1% | 0.99 | 0.0049 | -0.014 | 109 | 0 | 0.0500 | 1 | 1 | 47.4% | -0.01 | 0.0049 | -0.016 | |
| 11.55 | 13.10 | 9 | 80.7% | 0.99 | 0.0064 | -0.018 | 110 | 0 | 0.0500 | 3 | 1,681 | 43.9% | -0.01 | 0.0064 | -0.019 | |
| 10.65 | 12.10 | 77.4% | 0.98 | 0.0083 | -0.022 | 111 | 0 | 0.2500 | 52.8% | -0.02 | 0.0083 | -0.024 | ||||
| 9.30 | 11.10 | 64.9% | 0.98 | 0.0110 | -0.028 | 112 | 0 | 0.7500 | 6 | 63.0% | -0.02 | 0.0110 | -0.030 | |||
| 8.45 | 10.10 | 38 | 62.8% | 0.97 | 0.0146 | -0.036 | 113 | 0 | 0.4500 | 9 | 146 | 50.7% | -0.03 | 0.0147 | -0.037 | |
| 7.70 | 9.15 | 18 | 62.8% | 0.96 | 0.0196 | -0.046 | 114 | 0.0400 | 0.1200 | 9 | 138 | 36.8% | -0.04 | 0.0197 | -0.048 | |
| 6.50 | 8.15 | 2 | 67 | 53.9% | 0.94 | 0.0265 | -0.060 | 115 | 0.0900 | 0.1400 | 153 | 2,792 | 35.3% | -0.06 | 0.0266 | -0.061 |
| 5.60 | 7.20 | 2 | 40 | 50.7% | 0.91 | 0.0357 | -0.078 | 116 | 0.1500 | 0.2000 | 545 | 461 | 34.4% | -0.09 | 0.0360 | -0.080 |
| 3.95 | 6.45 | 1 | 16 | 38.8% | 0.88 | 0.0476 | -0.102 | 117 | 0.2300 | 0.2800 | 46 | 121 | 33.1% | -0.12 | 0.0480 | -0.103 |
| 4.05 | 5.45 | 20 | 51 | 47.8% | 0.83 | 0.0617 | -0.130 | 118 | 0.3200 | 0.4100 | 143 | 372 | 31.6% | -0.17 | 0.0622 | -0.131 |
| 3.25 | 3.60 | 29 | 33.3% | 0.76 | 0.0765 | -0.160 | 119 | 0.5300 | 0.6100 | 453 | 6,506 | 31.5% | -0.24 | 0.0772 | -0.162 | |
| 2.55 | 2.74 | 19 | 143 | 31.5% | 0.68 | 0.0898 | -0.186 | 120 | 0.7700 | 0.8900 | 630 | 6,187 | 30.8% | -0.32 | 0.0908 | -0.188 |
| 1.87 | 2.13 | 399 | 242 | 31.0% | 0.59 | 0.0992 | -0.203 | 121 | 1.08 | 1.26 | 136 | 1,353 | 30.6% | -0.42 | 0.1004 | -0.205 |
| 1.39 | 1.52 | 94 | 222 | 30.6% | 0.48 | 0.1026 | -0.205 | 122 | 1.54 | 1.75 | 679 | 708 | 30.5% | -0.52 | 0.1040 | -0.208 |
| 0.9600 | 1.06 | 779 | 1,347 | 30.1% | 0.38 | 0.0992 | -0.193 | 123 | 2.09 | 2.35 | 236 | 2,389 | 29.8% | -0.62 | 0.1006 | -0.196 |
| 0.6500 | 0.7600 | 982 | 633 | 30.5% | 0.29 | 0.0895 | -0.169 | 124 | 2.73 | 3.05 | 99 | 563 | 29.3% | -0.72 | 0.0908 | -0.171 |
| 0.4000 | 0.4800 | 793 | 2,328 | 29.9% | 0.21 | 0.0753 | -0.136 | 125 | 3.45 | 3.80 | 73 | 2,560 | 28.1% | -0.80 | 0.0762 | -0.137 |
| 0.2500 | 0.3000 | 527 | 1,044 | 29.9% | 0.14 | 0.0591 | -0.102 | 126 | 4.00 | 4.75 | 37 | 288 | 23.0% | -0.87 | 0.0599 | -0.102 |
| 0.1400 | 0.1900 | 472 | 356 | 29.9% | 0.09 | 0.0435 | -0.071 | 127 | 4.70 | 5.80 | 34 | 613 | -0.92 | 0.0446 | -0.071 | |
| 0.0700 | 0.1300 | 396 | 775 | 30.3% | 0.06 | 0.0304 | -0.048 | 128 | 5.85 | 6.60 | 12 | 268 | -0.95 | 0.0319 | -0.047 | |
| 0.0200 | 0.0800 | 236 | 590 | 29.8% | 0.04 | 0.0206 | -0.032 | 129 | 6.50 | 7.85 | 4 | 127 | -0.98 | 0.0211 | -0.032 | |
| 0.0200 | 0.0800 | 270 | 2,129 | 33.0% | 0.02 | 0.0141 | -0.022 | 130 | 7.30 | 8.80 | 1 | 181 | -0.99 | 0.0128 | -0.024 | |
| 0 | 0.0400 | 113 | 928 | 31.6% | 0.02 | 0.0101 | -0.016 | 131 | 8.40 | 10.55 | 6 | 186 | 48.3% | -0.99 | 0.0076 | -0.020 |
| 0 | 0.0500 | 98 | 667 | 35.4% | 0.01 | 0.0076 | -0.013 | 132 | 9.05 | 10.60 | 2 | 319 | -1.00 | 0.0047 | -0.019 | |
| 0 | 0.1300 | 7 | 274 | 44.2% | 0.01 | 0.0059 | -0.011 | 133 | 10.05 | 11.75 | 2 | 9 | -1.00 | 0.0030 | -0.018 | |
| 0 | 0.0200 | 4 | 485 | 36.6% | 0.01 | 0.0048 | -0.009 | 134 | 10.55 | 12.75 | 1 | -1.00 | 0.0021 | -0.018 | ||
| 0 | 0.0400 | 9 | 554 | 42.5% | 0.01 | 0.0039 | -0.008 | 135 | 12.30 | 13.90 | 1 | 10 | -1.00 | 0.0015 | -0.018 | |
| 0 | 0.2000 | 225 | 57.3% | 0.01 | 0.0033 | -0.007 | 136 | 13.00 | 14.55 | 1 | -1.00 | 0.0011 | -0.018 | |||
| 0 | 0.0300 | 7 | 212 | 46.1% | 0.01 | 0.0027 | -0.007 | 137 | 14.05 | 15.70 | 2 | -1.00 | 0.0008 | -0.018 | ||
| 0 | 0.0600 | 132 | 53.0% | 0.00 | 0.0023 | -0.006 | 138 | 15.30 | 16.60 | 4 | -1.00 | 0.0005 | -0.018 | |||
| 0 | 0.3600 | 1,221 | 73.8% | 0.00 | 0.0020 | -0.005 | 139 | 16.20 | 17.55 | 3 | -1.00 | 0.0004 | -0.018 | |||
| 0 | 0.0900 | 2 | 372 | 61.4% | 0.00 | 0.0017 | -0.005 | 140 | 17.05 | 18.70 | 2 | 1 | -1.00 | 0.0003 | -0.018 | |
| 0 | 1.09 | 150 | 101.8% | 0.00 | 0.0015 | -0.004 | 141 | 17.55 | 19.80 | -1.00 | 0.0002 | -0.017 | ||||
| 0 | 0.0100 | 744 | 52.0% | 0.00 | 0.0013 | -0.004 | 142 | 18.20 | 20.70 | -1.00 | 0.0002 | -0.017 | ||||
| 0 | 0.2500 | 1 | 387 | 80.9% | 0.00 | 0.0011 | -0.004 | 143 | 19.20 | 21.75 | -1.00 | 0.0001 | -0.017 | |||
| 0 | 0.4300 | 114 | 92.2% | 0.00 | 0.0010 | -0.004 | 144 | 21.00 | 22.50 | -1.00 | 0.0001 | -0.017 | ||||
| 0 | 0.0400 | 5 | 58 | 67.3% | 0.00 | 0.0009 | -0.003 | 145 | 21.60 | 23.85 | -1.00 | 0.0001 | -0.017 | |||
| 0 | 1.15 | 55 | 120.7% | 0.00 | 0.0008 | -0.003 | 146 | 22.60 | 24.85 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.7600 | 51 | 113.1% | 0.00 | 0.0007 | -0.003 | 147 | 23.90 | 25.95 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 1.55 | 150 | 137.0% | 0.00 | 0.0006 | -0.003 | 148 | 24.90 | 27.30 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 1.55 | 52 | 140.4% | 0.00 | 0.0005 | -0.002 | 149 | 25.90 | 27.90 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.9500 | 72 | 128.3% | 0.00 | 0.0005 | -0.002 | 150 | 26.55 | 29.25 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.7500 | 178 | 129.5% | 0.00 | 0.0004 | -0.002 | 152.5 | 28.70 | 31.40 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 76 | 78.2% | 0.00 | 0.0003 | -0.002 | 155 | 31.55 | 34.25 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 37 | 87.4% | 0.00 | 0.0002 | -0.001 | 160 | 36.25 | 38.90 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 96.2% | 0.00 | 0.0001 | -0.001 | 165 | 41.25 | 43.90 | -1.00 | 0.0000 | -0.017 | |||||
| 0 | 2.13 | 1 | 218.7% | 0.00 | 0.0001 | -0.001 | 170 | 47.00 | 48.60 | 12 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.2100 | 2 | 112.9% | 0.00 | 0.0001 | -0.001 | 175 | 51.50 | 53.70 | 12 | -1.00 | 0.0000 | -0.017 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs