C catena di opzioni Citigroup Inc.
Cboe delayed options data · aggiornato al 12:34 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.6% (118.97–130.44) · ATM IV 29.2% · P/C open interest 0.46
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 48.05 | 51.55 | 141.6% | 1.00 | 0.0000 | -0.001 | 75 | 0 | 2.13 | 1 | 177.4% | -0.00 | 0.0000 | -0.001 | |||
| 43.00 | 46.55 | 123.5% | 1.00 | 0.0001 | -0.001 | 80 | 0 | 2.13 | 158.5% | -0.00 | 0.0001 | -0.001 | ||||
| 37.60 | 41.55 | 94.3% | 1.00 | 0.0002 | -0.001 | 85 | 0 | 2.13 | 140.7% | -0.00 | 0.0002 | -0.001 | ||||
| 33.15 | 35.80 | 65.1% | 1.00 | 0.0003 | -0.002 | 90 | 0 | 2.13 | 123.7% | -0.00 | 0.0003 | -0.002 | ||||
| 28.00 | 31.15 | 68.2% | 1.00 | 0.0007 | -0.003 | 95 | 0 | 2.13 | 107.3% | -0.00 | 0.0007 | -0.003 | ||||
| 23.40 | 25.60 | 5 | 47.1% | 0.99 | 0.0015 | -0.006 | 100 | 0 | 1.33 | 32 | 80.7% | -0.01 | 0.0015 | -0.006 | ||
| 17.75 | 21.40 | 44.6% | 0.99 | 0.0034 | -0.010 | 105 | 0 | 0.0500 | 10 | 168 | 36.9% | -0.01 | 0.0034 | -0.011 | ||
| 14.25 | 16.70 | 0.97 | 0.0071 | -0.018 | 109 | 0.0300 | 0.1700 | 1 | 1 | 36.4% | -0.03 | 0.0072 | -0.018 | |||
| 13.20 | 15.90 | 31.6% | 0.97 | 0.0086 | -0.021 | 110 | 0.0400 | 0.3500 | 22 | 932 | 38.9% | -0.03 | 0.0087 | -0.021 | ||
| 12.45 | 14.95 | 37.2% | 0.96 | 0.0105 | -0.025 | 111 | 0 | 1.34 | 49.7% | -0.04 | 0.0106 | -0.025 | ||||
| 11.35 | 13.80 | 29.1% | 0.95 | 0.0127 | -0.029 | 112 | 0 | 1.44 | 47.9% | -0.05 | 0.0128 | -0.029 | ||||
| 10.65 | 13.00 | 15 | 36.2% | 0.94 | 0.0154 | -0.034 | 113 | 0 | 1.42 | 5 | 8 | 44.8% | -0.06 | 0.0155 | -0.035 | |
| 9.70 | 12.15 | 36.1% | 0.92 | 0.0185 | -0.040 | 114 | 0.2100 | 0.3600 | 28 | 32 | 32.4% | -0.08 | 0.0187 | -0.041 | ||
| 8.60 | 11.05 | 17 | 31.1% | 0.90 | 0.0220 | -0.047 | 115 | 0.1400 | 0.6000 | 41 | 541 | 32.0% | -0.10 | 0.0223 | -0.047 | |
| 8.00 | 10.10 | 1 | 33.2% | 0.88 | 0.0260 | -0.054 | 116 | 0.2400 | 0.5600 | 12 | 211 | 30.1% | -0.12 | 0.0264 | -0.055 | |
| 7.10 | 9.00 | 1 | 30.4% | 0.85 | 0.0303 | -0.062 | 117 | 0.5200 | 0.6600 | 20 | 96 | 31.0% | -0.15 | 0.0307 | -0.063 | |
| 6.40 | 8.60 | 34.5% | 0.82 | 0.0349 | -0.070 | 118 | 0.6700 | 0.8200 | 109 | 158 | 30.6% | -0.18 | 0.0353 | -0.070 | ||
| 5.65 | 7.65 | 2 | 24 | 33.3% | 0.79 | 0.0395 | -0.077 | 119 | 0.7800 | 1.04 | 30 | 111 | 29.9% | -0.22 | 0.0400 | -0.078 |
| 5.35 | 6.00 | 79 | 76 | 30.1% | 0.74 | 0.0440 | -0.084 | 120 | 1.03 | 1.27 | 358 | 413 | 29.8% | -0.26 | 0.0446 | -0.085 |
| 4.25 | 5.35 | 207 | 86 | 28.1% | 0.70 | 0.0484 | -0.090 | 121 | 1.29 | 1.55 | 58 | 114 | 29.4% | -0.30 | 0.0491 | -0.091 |
| 3.85 | 4.80 | 369 | 120 | 30.2% | 0.65 | 0.0523 | -0.095 | 122 | 1.36 | 1.86 | 107 | 142 | 27.6% | -0.35 | 0.0530 | -0.096 |
| 3.25 | 4.00 | 163 | 85 | 29.0% | 0.60 | 0.0554 | -0.098 | 123 | 1.88 | 2.24 | 147 | 623 | 28.2% | -0.41 | 0.0562 | -0.099 |
| 2.66 | 3.30 | 19 | 104 | 29.0% | 0.54 | 0.0574 | -0.099 | 124 | 2.25 | 2.85 | 71 | 280 | 28.5% | -0.47 | 0.0583 | -0.100 |
| 2.30 | 2.76 | 246 | 1,750 | 28.4% | 0.48 | 0.0583 | -0.098 | 125 | 2.71 | 3.70 | 154 | 435 | 29.9% | -0.52 | 0.0592 | -0.100 |
| 1.90 | 2.32 | 51 | 212 | 28.5% | 0.42 | 0.0578 | -0.096 | 126 | 3.30 | 3.95 | 46 | 100 | 28.4% | -0.58 | 0.0589 | -0.097 |
| 1.52 | 1.85 | 37 | 186 | 28.0% | 0.37 | 0.0560 | -0.091 | 127 | 3.70 | 4.60 | 28 | 27.2% | -0.64 | 0.0572 | -0.093 | |
| 1.14 | 1.47 | 28 | 75 | 27.4% | 0.31 | 0.0531 | -0.085 | 128 | 4.20 | 5.25 | 41 | 89 | 25.9% | -0.70 | 0.0543 | -0.087 |
| 0.8500 | 1.15 | 36 | 181 | 26.9% | 0.26 | 0.0491 | -0.077 | 129 | 4.80 | 6.65 | 4 | 20 | 29.1% | -0.75 | 0.0505 | -0.080 |
| 0.6100 | 0.9000 | 444 | 619 | 26.6% | 0.22 | 0.0444 | -0.069 | 130 | 5.00 | 7.45 | 144 | 25.1% | -0.80 | 0.0460 | -0.071 | |
| 0.5000 | 0.6800 | 64 | 208 | 26.8% | 0.18 | 0.0393 | -0.060 | 131 | 5.40 | 8.45 | 2 | 69 | 21.9% | -0.84 | 0.0409 | -0.063 |
| 0.3600 | 0.5200 | 30 | 1,401 | 26.6% | 0.14 | 0.0340 | -0.051 | 132 | 6.50 | 9.10 | 2 | 49 | 20.0% | -0.88 | 0.0355 | -0.054 |
| 0.2700 | 0.4000 | 320 | 2,442 | 26.8% | 0.11 | 0.0288 | -0.043 | 133 | 7.40 | 10.00 | 375 | -0.91 | 0.0300 | -0.045 | ||
| 0.0600 | 0.3300 | 118 | 189 | 25.3% | 0.09 | 0.0240 | -0.036 | 134 | 8.95 | 10.75 | 6 | 18 | 26.0% | -0.93 | 0.0247 | -0.037 |
| 0.1200 | 0.2500 | 90 | 463 | 26.9% | 0.07 | 0.0198 | -0.030 | 135 | 9.25 | 11.95 | 34 | -0.95 | 0.0199 | -0.030 | ||
| 0 | 0.4100 | 17 | 144 | 29.5% | 0.05 | 0.0163 | -0.025 | 136 | 10.05 | 13.20 | 1 | 1 | -0.96 | 0.0156 | -0.024 | |
| 0.0300 | 0.2100 | 98 | 28.1% | 0.04 | 0.0135 | -0.021 | 137 | 10.65 | 14.35 | 1 | 1 | -0.97 | 0.0123 | -0.019 | ||
| 0 | 0.3300 | 6 | 232 | 31.7% | 0.04 | 0.0113 | -0.018 | 138 | 12.40 | 15.00 | -0.98 | 0.0097 | -0.015 | |||
| 0 | 0.3000 | 5 | 187 | 32.9% | 0.03 | 0.0096 | -0.017 | 139 | 13.40 | 16.55 | 39.8% | -0.98 | 0.0078 | -0.013 | ||
| 0.0400 | 0.1000 | 9 | 692 | 30.3% | 0.03 | 0.0082 | -0.015 | 140 | 14.40 | 17.60 | 42.4% | -0.99 | 0.0064 | -0.011 | ||
| 0 | 0.2600 | 6 | 80 | 35.3% | 0.02 | 0.0072 | -0.014 | 141 | 14.95 | 18.55 | 30.1% | -0.99 | 0.0054 | -0.009 | ||
| 0 | 0.1200 | 6 | 49 | 32.5% | 0.02 | 0.0064 | -0.013 | 142 | 16.50 | 19.00 | 31.6% | -0.99 | 0.0046 | -0.009 | ||
| 0 | 0.2000 | 103 | 36.8% | 0.02 | 0.0057 | -0.013 | 143 | 17.15 | 20.60 | 43.3% | -0.99 | 0.0040 | -0.008 | |||
| 0 | 0.3300 | 1 | 198 | 41.8% | 0.02 | 0.0051 | -0.012 | 144 | 17.95 | 21.55 | 34.3% | -0.99 | 0.0034 | -0.007 | ||
| 0 | 0.1200 | 33 | 128 | 36.9% | 0.02 | 0.0046 | -0.011 | 145 | 18.95 | 22.60 | 39.8% | -0.99 | 0.0030 | -0.006 | ||
| 0 | 1.36 | 331 | 61.0% | 0.02 | 0.0042 | -0.011 | 146 | 19.95 | 23.60 | 41.2% | -0.99 | 0.0027 | -0.006 | |||
| 0 | 1.10 | 153 | 59.6% | 0.01 | 0.0038 | -0.011 | 147 | 21.40 | 24.70 | 56.8% | -1.00 | 0.0024 | -0.006 | |||
| 0 | 1.59 | 75 | 67.3% | 0.01 | 0.0035 | -0.010 | 148 | 22.15 | 25.60 | 51.4% | -1.00 | 0.0021 | -0.005 | |||
| 0.0100 | 0.0800 | 6 | 68 | 40.7% | 0.01 | 0.0032 | -0.010 | 149 | 22.95 | 26.45 | -1.00 | 0.0019 | -0.005 | |||
| 0 | 1.32 | 232 | 67.8% | 0.01 | 0.0030 | -0.010 | 150 | 23.95 | 27.55 | 42.2% | -1.00 | 0.0017 | -0.004 | |||
| 0 | 1.60 | 370 | 75.7% | 0.01 | 0.0024 | -0.009 | 152.5 | 26.65 | 30.05 | 56.9% | -1.00 | 0.0013 | -0.004 | |||
| 0 | 0.8200 | 10 | 68.9% | 0.01 | 0.0020 | -0.008 | 155 | 29.15 | 32.60 | 62.0% | -1.00 | 0.0010 | -0.003 | |||
| 0 | 0.3000 | 15 | 64.1% | 0.01 | 0.0015 | -0.007 | 160 | 34.40 | 37.00 | -1.00 | 0.0006 | -0.002 | ||||
| 0 | 1.59 | 3 | 96.2% | 0.01 | 0.0011 | -0.006 | 165 | 38.80 | 42.60 | -1.00 | 0.0004 | -0.002 | ||||
| 0 | 1.36 | 100.2% | 0.00 | 0.0008 | -0.005 | 170 | 43.95 | 47.55 | 65.4% | -1.00 | 0.0003 | -0.001 | ||||
| 0 | 2.13 | 118.3% | 0.00 | 0.0006 | -0.005 | 175 | 49.15 | 52.60 | 88.6% | -1.00 | 0.0002 | -0.001 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Oct 30, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput