C Optionskette Citigroup Inc.

Verfall Cboe delayed options data · Stand 15:34 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 ±6.6% (115.53–131.72) · ATM IV 27.5% · P/C Open Interest 2.06

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
57.05	60.75		13	111.1%	1.00	0.0000	0.000	65	0	0.3900		211	104.8%	-0.00	0.0000	-0.000
51.95	55.70		10	90.1%	1.00	0.0000	0.000	70	0	0.1400		125	81.5%	-0.00	0.0001	-0.001
47.65	50.00		2,232	78.8%	1.00	0.0000	0.000	75	0	0.3300		221	81.5%	-0.00	0.0002	-0.001
42.05	45.40		33		1.00	0.0001	0.000	80	0	0.0400		1,828	55.3%	-0.00	0.0003	-0.002
37.70	39.95		67	58.5%	1.00	0.0002	0.000	85	0	0.0600		560	50.4%	-0.00	0.0006	-0.003
32.40	35.05		117		1.00	0.0005	0.000	90	0	0.0900	6	617	45.5%	-0.01	0.0012	-0.004
27.35	30.35		300	43.8%	0.99	0.0013	-0.001	95	0	0.1000	3	934	39.0%	-0.01	0.0022	-0.007
22.50	25.05		282		0.99	0.0032	-0.006	100	0	0.2700	2	10.2K	37.4%	-0.03	0.0043	-0.012
18.00	19.80	1	159	31.4%	0.97	0.0074	-0.015	105	0.2100	0.3200	10	2,779	34.1%	-0.05	0.0083	-0.020
13.35	15.05		148	31.5%	0.92	0.0153	-0.030	110	0.5000	0.6000	359	43.3K	31.3%	-0.10	0.0154	-0.032
10.75	12.55			32.2%	0.86	0.0220	-0.041	113	0.8400	1.00	27		30.4%	-0.15	0.0214	-0.041
9.90	11.55			30.9%	0.84	0.0243	-0.044	114	1.00	1.26	2		30.7%	-0.18	0.0236	-0.044
9.05	10.05		413	26.8%	0.82	0.0267	-0.048	115	1.19	1.32	92	6,620	29.8%	-0.20	0.0258	-0.047
8.25	9.90			30.0%	0.79	0.0290	-0.051	116	1.37	1.56	14		29.5%	-0.23	0.0281	-0.051
7.65	8.90			29.5%	0.76	0.0312	-0.055	117	1.58	1.77	26		29.0%	-0.26	0.0303	-0.054
6.95	8.15			29.4%	0.73	0.0333	-0.057	118	1.89	2.04	31		29.0%	-0.29	0.0324	-0.056
6.55	7.00			28.6%	0.69	0.0351	-0.060	119	2.16	2.42	17		28.9%	-0.32	0.0344	-0.059
5.90	6.40	67	534	28.7%	0.66	0.0368	-0.061	120	2.53	2.64	392	6,417	28.4%	-0.36	0.0362	-0.061
5.20	5.70			28.0%	0.62	0.0381	-0.063	121	2.87	3.10	25		28.3%	-0.39	0.0377	-0.062
4.65	5.10	1		27.9%	0.58	0.0391	-0.064	122	3.25	3.60	19		28.3%	-0.43	0.0390	-0.063
4.10	4.50			27.6%	0.54	0.0398	-0.064	123	3.70	4.10	124		28.3%	-0.47	0.0399	-0.064
3.55	3.95	36		27.2%	0.50	0.0402	-0.063	124	4.15	4.55	33		27.8%	-0.51	0.0404	-0.064
3.20	3.40	115	2,550	27.1%	0.46	0.0401	-0.062	125	4.75	5.00	77	2,612	27.5%	-0.55	0.0405	-0.063
2.70	3.10			27.2%	0.42	0.0397	-0.061	126	5.25	5.95			28.4%	-0.59	0.0402	-0.061
2.39	2.67	7		27.2%	0.38	0.0388	-0.059	127	5.80	6.65	10		28.3%	-0.63	0.0395	-0.059
2.00	2.29	4		26.8%	0.34	0.0377	-0.056	128	6.45	7.45			28.8%	-0.67	0.0384	-0.057
1.69	1.97	13		26.6%	0.31	0.0361	-0.053	129	7.00	8.15			28.2%	-0.71	0.0369	-0.054
1.47	1.59	181	2,656	26.3%	0.27	0.0343	-0.050	130	7.95	8.30	10	2,676	26.6%	-0.74	0.0350	-0.050
1.20	1.40	316		26.3%	0.24	0.0322	-0.046	131	8.35	9.80			28.1%	-0.77	0.0328	-0.047
0.9400	1.19	16		26.0%	0.21	0.0300	-0.043	132	9.15	10.50			27.7%	-0.80	0.0305	-0.043
0.7700	1.00	22		25.9%	0.18	0.0276	-0.039	133	9.80	11.40			27.2%	-0.83	0.0279	-0.039
0.6400	0.8200	1		25.8%	0.16	0.0252	-0.036	134	10.65	12.30			27.4%	-0.86	0.0253	-0.035
0.6100	0.6900	123	7,694	26.4%	0.14	0.0228	-0.032	135	12.00	13.20		3,049	30.5%	-0.88	0.0227	-0.031
0.4500	0.5800	13		26.1%	0.12	0.0205	-0.029	136	12.25	14.10			26.5%	-0.90	0.0202	-0.027
0.3800	0.4900			26.3%	0.10	0.0183	-0.026	137	13.30	15.20			29.0%	-0.91	0.0178	-0.024
0.3000	0.4000			26.2%	0.09	0.0162	-0.023	138	14.30	15.90			28.0%	-0.93	0.0156	-0.021
0.2400	0.5900			28.6%	0.07	0.0144	-0.021	139	15.20	17.00			29.3%	-0.94	0.0136	-0.018
0.2000	0.3000	10	4,295	26.6%	0.06	0.0127	-0.019	140	16.30	17.85		1,082	30.1%	-0.95	0.0118	-0.015
0.0600	0.2000	1	4,072	28.7%	0.03	0.0071	-0.012	145	20.60	23.10		219	29.8%	-0.98	0.0060	-0.007
0	0.2100		7,723	32.4%	0.02	0.0044	-0.009	150	25.10	28.25		138		-0.99	0.0035	-0.004
0	0.1800		1,577	36.1%	0.01	0.0030	-0.007	155	30.20	33.40		83	37.4%	-0.99	0.0022	-0.001
0	0.1700		3,479	40.0%	0.01	0.0021	-0.006	160	35.10	38.45			40.4%	-0.99	0.0015	0.000
0	0.0800		1,207	40.0%	0.01	0.0016	-0.005	165	40.15	43.45			47.1%	-1.00	0.0011	0.000
0	0.0700		534	42.9%	0.01	0.0012	-0.004	170	45.00	48.40				-1.00	0.0008	0.000
0.0100	0.0600		279	46.3%	0.01	0.0009	-0.003	175	50.10	53.40			52.0%	-1.00	0.0006	0.000
0	0.0500		154	47.8%	0.00	0.0007	-0.003	180	55.05	58.40			53.5%	-1.00	0.0004	0.000
0	0.1400		132	56.9%	0.00	0.0006	-0.003	185	60.05	63.40			58.1%	-1.00	0.0003	0.000

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 — Nov 20, 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 — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum