C option chain Citigroup Inc.
Cboe delayed options data · के अनुसार 18:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.3% (131.94–143.84) · ATM IV 26.4% · P/C open interest 1.04
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 67.00 | 68.70 | 1 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 1,148 | 123.6% | -0.00 | 0.0000 | -0.000 | |||
| 64.50 | 66.00 | 1.00 | 0.0000 | 0.000 | 72.5 | 0 | 2.13 | 370 | 204.3% | -0.00 | 0.0000 | -0.001 | ||||
| 62.00 | 63.20 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 1.29 | 599 | 175.9% | -0.00 | 0.0000 | -0.001 | ||||
| 59.50 | 61.30 | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.0100 | 1,332 | 91.8% | -0.00 | 0.0000 | -0.001 | ||||
| 57.05 | 58.55 | 5 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.0100 | 1,267 | 87.1% | -0.00 | 0.0001 | -0.001 | |||
| 54.55 | 56.35 | 1 | 1.00 | 0.0001 | 0.000 | 82.5 | 0 | 0.0200 | 903 | 87.5% | -0.00 | 0.0001 | -0.001 | |||
| 52.05 | 53.55 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.0300 | 2,110 | 85.9% | -0.00 | 0.0001 | -0.001 | ||||
| 49.55 | 51.35 | 1.00 | 0.0001 | 0.000 | 87.5 | 0 | 0.0400 | 403 | 83.5% | -0.00 | 0.0001 | -0.002 | ||||
| 47.05 | 48.70 | 37 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.0800 | 2,904 | 84.9% | -0.00 | 0.0002 | -0.002 | |||
| 44.55 | 46.30 | 146 | 362 | 1.00 | 0.0002 | 0.000 | 92.5 | 0 | 0.1400 | 406 | 85.6% | -0.00 | 0.0002 | -0.002 | ||
| 42.25 | 43.70 | 344 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.0700 | 5 | 1,857 | 74.0% | -0.00 | 0.0003 | -0.003 | ||
| 39.55 | 41.40 | 5 | 746 | 1.00 | 0.0004 | 0.000 | 97.5 | 0 | 0.0300 | 1,511 | 63.2% | -0.00 | 0.0004 | -0.003 | ||
| 37.10 | 38.50 | 889 | 1.00 | 0.0005 | 0.000 | 100 | 0 | 0.0600 | 6,851 | 63.6% | -0.00 | 0.0005 | -0.004 | |||
| 32.10 | 33.65 | 25 | 955 | 1.00 | 0.0008 | 0.000 | 105 | 0 | 0.1000 | 3 | 5,979 | 58.4% | -0.00 | 0.0008 | -0.005 | |
| 27.60 | 28.60 | 270 | 2,424 | 39.2% | 0.99 | 0.0015 | 0.000 | 110 | 0.0100 | 0.0500 | 8 | 6,556 | 46.4% | -0.01 | 0.0015 | -0.007 |
| 22.35 | 23.60 | 2 | 1,891 | 0.99 | 0.0028 | 0.000 | 115 | 0.0300 | 0.0700 | 108 | 1,883 | 40.9% | -0.01 | 0.0028 | -0.011 | |
| 19.20 | 20.80 | 0.98 | 0.0042 | -0.005 | 118 | 0.0100 | 0.1800 | 1 | 39.4% | -0.02 | 0.0042 | -0.015 | ||||
| 18.20 | 19.65 | 9 | 0.98 | 0.0049 | -0.006 | 119 | 0.0300 | 0.1700 | 4 | 37.9% | -0.02 | 0.0049 | -0.016 | |||
| 17.60 | 18.75 | 2 | 3,370 | 33.4% | 0.98 | 0.0057 | -0.009 | 120 | 0.0500 | 0.1200 | 143 | 6,336 | 35.2% | -0.02 | 0.0057 | -0.018 |
| 16.20 | 17.90 | 1 | 0.97 | 0.0067 | -0.011 | 121 | 0.0300 | 0.1600 | 15 | 34.0% | -0.03 | 0.0067 | -0.020 | |||
| 15.25 | 16.95 | 0.97 | 0.0078 | -0.014 | 122 | 0.0800 | 0.1600 | 5 | 12 | 33.6% | -0.03 | 0.0079 | -0.022 | |||
| 14.60 | 15.75 | 1 | 27.9% | 0.96 | 0.0092 | -0.018 | 123 | 0.1300 | 0.1500 | 3 | 127 | 32.6% | -0.04 | 0.0093 | -0.025 | |
| 13.90 | 14.75 | 33.1% | 0.95 | 0.0109 | -0.021 | 124 | 0.1100 | 0.2300 | 28 | 31.9% | -0.05 | 0.0110 | -0.029 | |||
| 13.05 | 13.95 | 1,605 | 35.9% | 0.94 | 0.0129 | -0.026 | 125 | 0.2000 | 0.2300 | 1,301 | 4,433 | 31.5% | -0.06 | 0.0130 | -0.033 | |
| 11.95 | 12.80 | 1 | 30.5% | 0.93 | 0.0152 | -0.031 | 126 | 0.2400 | 0.3100 | 10 | 86 | 31.2% | -0.07 | 0.0153 | -0.037 | |
| 11.00 | 11.90 | 3 | 30.3% | 0.92 | 0.0178 | -0.036 | 127 | 0.3000 | 0.3700 | 2 | 125 | 30.5% | -0.08 | 0.0180 | -0.042 | |
| 10.10 | 10.95 | 2 | 29.7% | 0.90 | 0.0209 | -0.043 | 128 | 0.3600 | 0.4900 | 3 | 79 | 30.2% | -0.10 | 0.0210 | -0.048 | |
| 9.20 | 10.05 | 1 | 24 | 29.2% | 0.88 | 0.0243 | -0.049 | 129 | 0.4300 | 0.6200 | 40 | 408 | 29.8% | -0.12 | 0.0245 | -0.054 |
| 8.65 | 9.25 | 83 | 5,157 | 31.9% | 0.85 | 0.0280 | -0.056 | 130 | 0.5800 | 0.6300 | 236 | 6,061 | 28.7% | -0.15 | 0.0282 | -0.061 |
| 7.60 | 8.25 | 28 | 45 | 28.9% | 0.83 | 0.0319 | -0.063 | 131 | 0.7000 | 0.8000 | 25 | 193 | 28.3% | -0.17 | 0.0322 | -0.068 |
| 6.95 | 7.40 | 38 | 306 | 29.4% | 0.79 | 0.0360 | -0.071 | 132 | 0.8900 | 0.9700 | 22 | 283 | 28.0% | -0.21 | 0.0363 | -0.074 |
| 5.95 | 6.60 | 27 | 419 | 27.6% | 0.76 | 0.0400 | -0.077 | 133 | 1.10 | 1.24 | 180 | 304 | 27.9% | -0.24 | 0.0404 | -0.081 |
| 5.35 | 5.85 | 23 | 342 | 28.1% | 0.72 | 0.0439 | -0.084 | 134 | 1.36 | 1.44 | 31 | 107 | 27.4% | -0.29 | 0.0444 | -0.087 |
| 4.65 | 5.10 | 295 | 7,305 | 27.5% | 0.67 | 0.0474 | -0.089 | 135 | 1.65 | 1.73 | 99 | 4,875 | 27.0% | -0.33 | 0.0479 | -0.092 |
| 4.05 | 4.45 | 176 | 234 | 27.5% | 0.62 | 0.0502 | -0.094 | 136 | 2.01 | 2.09 | 60 | 30 | 26.8% | -0.38 | 0.0508 | -0.096 |
| 3.50 | 3.70 | 132 | 399 | 26.8% | 0.57 | 0.0523 | -0.097 | 137 | 2.40 | 2.57 | 41 | 15 | 26.9% | -0.43 | 0.0530 | -0.098 |
| 2.95 | 3.10 | 65 | 2,748 | 26.3% | 0.52 | 0.0534 | -0.098 | 138 | 2.86 | 2.99 | 23 | 12 | 26.6% | -0.49 | 0.0542 | -0.099 |
| 2.51 | 2.59 | 11 | 109 | 26.3% | 0.47 | 0.0536 | -0.097 | 139 | 3.35 | 3.50 | 5 | 26.2% | -0.54 | 0.0544 | -0.098 | |
| 2.08 | 2.17 | 3,502 | 8,739 | 26.2% | 0.41 | 0.0527 | -0.095 | 140 | 3.95 | 4.10 | 13 | 2,972 | 26.4% | -0.59 | 0.0535 | -0.095 |
| 1.66 | 1.82 | 123 | 1,654 | 26.0% | 0.36 | 0.0508 | -0.091 | 141 | 4.40 | 4.75 | 2 | 25.5% | -0.65 | 0.0518 | -0.091 | |
| 1.37 | 1.47 | 32 | 278 | 26.0% | 0.31 | 0.0482 | -0.086 | 142 | 5.10 | 5.40 | 2 | 25.3% | -0.69 | 0.0491 | -0.086 | |
| 1.10 | 1.22 | 133 | 228 | 26.1% | 0.27 | 0.0448 | -0.080 | 143 | 5.70 | 6.40 | 3 | 26.0% | -0.74 | 0.0458 | -0.079 | |
| 0.8700 | 0.9900 | 63 | 39 | 26.1% | 0.23 | 0.0410 | -0.072 | 144 | 6.45 | 7.30 | 26.5% | -0.78 | 0.0420 | -0.071 | ||
| 0.7100 | 0.7800 | 440 | 8,003 | 26.2% | 0.19 | 0.0368 | -0.065 | 145 | 7.25 | 8.10 | 1,814 | 26.4% | -0.82 | 0.0378 | -0.063 | |
| 0.1900 | 0.2300 | 221 | 7,634 | 26.4% | 0.07 | 0.0176 | -0.031 | 150 | 11.60 | 12.70 | 46 | 25.1% | -0.95 | 0.0214 | -0.027 | |
| 0.1000 | 0.1300 | 4 | 5 | 27.1% | 0.04 | 0.0111 | -0.020 | 152.5 | 14.00 | 16.50 | 43.2% | -0.98 | 0.0124 | -0.033 | ||
| 0.0600 | 0.0700 | 120 | 2,959 | 27.9% | 0.02 | 0.0068 | -0.013 | 155 | 16.65 | 18.85 | 47.9% | -1.00 | 0.0029 | -0.048 | ||
| 0.0100 | 0.0200 | 3,183 | 28.4% | 0.01 | 0.0027 | -0.005 | 160 | 21.55 | 24.00 | 57.3% | -1.00 | 0.0000 | -0.061 | |||
| 0 | 0.1400 | 5 | 777 | 40.6% | 0.00 | 0.0013 | -0.003 | 165 | 26.55 | 29.00 | 65.7% | -1.00 | 0.0000 | -0.063 | ||
| 0 | 0.1400 | 386 | 46.4% | 0.00 | 0.0007 | -0.002 | 170 | 31.65 | 34.00 | 74.6% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.1400 | 731 | 51.8% | 0.00 | 0.0004 | -0.002 | 175 | 36.55 | 39.00 | 81.0% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.0200 | 140 | 46.1% | 0.00 | 0.0003 | -0.001 | 180 | 41.30 | 43.25 | 72.3% | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.0200 | 330 | 50.3% | 0.00 | 0.0002 | -0.001 | 185 | 46.60 | 49.00 | 95.5% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.1500 | 19 | 67.5% | 0.00 | 0.0001 | -0.001 | 190 | 51.55 | 54.00 | 101.3% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.1400 | 81 | 71.5% | 0.00 | 0.0001 | -0.001 | 195 | 56.45 | 59.00 | 106.1% | -1.00 | 0.0000 | -0.064 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs