C Optionskette Citigroup Inc.

Verfall Cboe delayed options data · Stand 00:34 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±2.5% (118.60–124.80) · ATM IV 30.5% · P/C Open Interest 1.63

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	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

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 23, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

C Optionskette Citigroup Inc.

Volatility Smile — Oct 23, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum