C rantai opsi Citigroup Inc.
Cboe delayed options data · per 15:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.3% (130.75–142.57) · ATM IV 26.4% · P/C open interest 1.04
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 65.40 | 67.75 | 1 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0500 | 1,148 | 121.9% | -0.00 | 0.0000 | -0.001 | |||
| 62.90 | 65.20 | 1.00 | 0.0000 | 0.000 | 72.5 | 0 | 0.3400 | 370 | 145.8% | -0.00 | 0.0000 | -0.001 | ||||
| 60.40 | 62.20 | 1.00 | 0.0001 | 0.000 | 75 | 0 | 1.30 | 599 | 173.7% | -0.00 | 0.0001 | -0.001 | ||||
| 57.90 | 60.20 | 1.00 | 0.0001 | 0.000 | 77.5 | 0 | 0.0100 | 1,332 | 90.4% | -0.00 | 0.0001 | -0.001 | ||||
| 55.40 | 57.75 | 5 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.0100 | 1,267 | 85.6% | -0.00 | 0.0001 | -0.002 | |||
| 52.95 | 55.20 | 1 | 1.00 | 0.0001 | 0.000 | 82.5 | 0 | 0.0300 | 903 | 89.3% | -0.00 | 0.0001 | -0.002 | |||
| 50.45 | 52.75 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.0400 | 2,110 | 86.8% | -0.00 | 0.0001 | -0.002 | ||||
| 47.95 | 50.30 | 1.00 | 0.0002 | 0.000 | 87.5 | 0 | 0.0400 | 403 | 81.9% | -0.00 | 0.0002 | -0.002 | ||||
| 45.45 | 47.85 | 37 | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.0800 | 2,904 | 83.2% | -0.00 | 0.0002 | -0.003 | |||
| 43.25 | 45.20 | 1 | 362 | 1.00 | 0.0003 | 0.000 | 92.5 | 0 | 0.1400 | 406 | 83.8% | -0.00 | 0.0003 | -0.003 | ||
| 40.15 | 42.80 | 344 | 1.00 | 0.0004 | 0.000 | 95 | 0 | 0.1400 | 1,857 | 78.7% | -0.00 | 0.0004 | -0.004 | |||
| 37.95 | 40.25 | 746 | 1.00 | 0.0005 | 0.000 | 97.5 | 0 | 0.1400 | 1,511 | 73.7% | -0.00 | 0.0005 | -0.004 | |||
| 35.45 | 37.70 | 889 | 1.00 | 0.0007 | 0.000 | 100 | 0 | 0.1400 | 6,851 | 68.8% | -0.00 | 0.0007 | -0.005 | |||
| 30.30 | 32.70 | 955 | 0.99 | 0.0011 | 0.000 | 105 | 0 | 0.1400 | 5,979 | 59.3% | -0.01 | 0.0011 | -0.007 | |||
| 25.50 | 27.90 | 2,424 | 0.99 | 0.0020 | 0.000 | 110 | 0.0100 | 0.0500 | 5 | 6,556 | 44.8% | -0.01 | 0.0020 | -0.010 | ||
| 20.55 | 22.80 | 1,891 | 0.98 | 0.0037 | -0.004 | 115 | 0.0500 | 0.1300 | 1,883 | 42.7% | -0.02 | 0.0037 | -0.015 | |||
| 17.55 | 19.95 | 0.98 | 0.0054 | -0.009 | 118 | 0.0100 | 0.1900 | 1 | 37.9% | -0.02 | 0.0055 | -0.019 | ||||
| 16.60 | 18.95 | 9 | 0.97 | 0.0063 | -0.012 | 119 | 0.0100 | 0.2100 | 4 | 36.7% | -0.03 | 0.0063 | -0.021 | |||
| 15.70 | 17.80 | 3,370 | 0.97 | 0.0072 | -0.014 | 120 | 0.1000 | 0.2000 | 3 | 6,336 | 36.8% | -0.03 | 0.0073 | -0.023 | ||
| 14.60 | 17.00 | 1 | 0.96 | 0.0084 | -0.017 | 121 | 0.0100 | 0.2500 | 15 | 34.0% | -0.04 | 0.0084 | -0.025 | |||
| 14.00 | 15.95 | 0.96 | 0.0098 | -0.020 | 122 | 0.1000 | 0.2600 | 5 | 12 | 34.2% | -0.04 | 0.0098 | -0.028 | |||
| 13.35 | 14.90 | 1 | 29.4% | 0.95 | 0.0114 | -0.024 | 123 | 0.1600 | 0.2400 | 127 | 32.9% | -0.05 | 0.0115 | -0.031 | ||
| 12.40 | 13.85 | 27.5% | 0.94 | 0.0134 | -0.028 | 124 | 0.1900 | 0.2700 | 28 | 31.9% | -0.06 | 0.0134 | -0.035 | |||
| 11.45 | 12.85 | 1,605 | 26.6% | 0.93 | 0.0156 | -0.033 | 125 | 0.2400 | 0.3200 | 24 | 4,433 | 31.2% | -0.07 | 0.0157 | -0.039 | |
| 10.55 | 12.00 | 1 | 28.5% | 0.91 | 0.0183 | -0.038 | 126 | 0.3200 | 0.3700 | 6 | 86 | 30.7% | -0.09 | 0.0184 | -0.044 | |
| 9.60 | 11.20 | 3 | 29.2% | 0.90 | 0.0213 | -0.044 | 127 | 0.3400 | 0.4600 | 125 | 29.6% | -0.10 | 0.0214 | -0.049 | ||
| 8.75 | 10.25 | 2 | 28.8% | 0.88 | 0.0247 | -0.050 | 128 | 0.4500 | 0.5500 | 2 | 79 | 29.2% | -0.12 | 0.0249 | -0.055 | |
| 7.85 | 9.35 | 24 | 28.1% | 0.85 | 0.0284 | -0.057 | 129 | 0.5500 | 0.6800 | 408 | 28.7% | -0.15 | 0.0286 | -0.061 | ||
| 7.50 | 8.50 | 31 | 5,157 | 31.2% | 0.82 | 0.0323 | -0.064 | 130 | 0.7300 | 0.8200 | 9 | 6,061 | 28.5% | -0.18 | 0.0326 | -0.068 |
| 6.30 | 7.50 | 45 | 27.1% | 0.79 | 0.0364 | -0.071 | 131 | 0.8500 | 1.01 | 193 | 27.8% | -0.21 | 0.0368 | -0.075 | ||
| 5.50 | 6.70 | 306 | 26.7% | 0.75 | 0.0404 | -0.078 | 132 | 1.09 | 1.22 | 2 | 283 | 27.6% | -0.25 | 0.0408 | -0.081 | |
| 5.00 | 5.95 | 3 | 419 | 27.7% | 0.71 | 0.0442 | -0.084 | 133 | 1.35 | 1.48 | 1 | 304 | 27.2% | -0.29 | 0.0447 | -0.087 |
| 4.40 | 5.15 | 3 | 342 | 27.3% | 0.67 | 0.0476 | -0.089 | 134 | 1.66 | 1.80 | 1 | 107 | 27.0% | -0.34 | 0.0482 | -0.092 |
| 4.00 | 4.25 | 126 | 7,305 | 27.0% | 0.62 | 0.0504 | -0.093 | 135 | 2.02 | 2.16 | 3 | 4,875 | 26.9% | -0.39 | 0.0510 | -0.096 |
| 3.40 | 3.75 | 25 | 234 | 27.2% | 0.57 | 0.0523 | -0.096 | 136 | 2.41 | 2.66 | 11 | 30 | 27.0% | -0.44 | 0.0530 | -0.098 |
| 2.81 | 3.05 | 25 | 399 | 26.1% | 0.51 | 0.0533 | -0.097 | 137 | 2.87 | 3.10 | 15 | 26.7% | -0.49 | 0.0541 | -0.099 | |
| 2.44 | 2.58 | 9 | 2,748 | 26.5% | 0.46 | 0.0534 | -0.096 | 138 | 3.15 | 3.65 | 12 | 25.6% | -0.55 | 0.0542 | -0.097 | |
| 1.96 | 2.21 | 9 | 109 | 26.4% | 0.41 | 0.0524 | -0.094 | 139 | 3.75 | 4.25 | 25.6% | -0.60 | 0.0533 | -0.095 | ||
| 1.65 | 1.76 | 55 | 8,739 | 26.2% | 0.36 | 0.0506 | -0.090 | 140 | 4.35 | 4.90 | 2 | 2,972 | 25.4% | -0.65 | 0.0515 | -0.090 |
| 1.37 | 1.46 | 3 | 1,654 | 26.3% | 0.31 | 0.0479 | -0.084 | 141 | 5.05 | 5.70 | 25.6% | -0.70 | 0.0489 | -0.084 | ||
| 1.07 | 1.23 | 3 | 278 | 26.4% | 0.26 | 0.0445 | -0.078 | 142 | 5.65 | 6.85 | 27.4% | -0.75 | 0.0455 | -0.077 | ||
| 0.8500 | 1.00 | 4 | 228 | 26.4% | 0.22 | 0.0406 | -0.070 | 143 | 6.35 | 7.70 | 3 | 27.4% | -0.79 | 0.0416 | -0.069 | |
| 0.6700 | 0.8100 | 10 | 39 | 26.4% | 0.18 | 0.0365 | -0.063 | 144 | 7.15 | 8.55 | 27.6% | -0.83 | 0.0374 | -0.061 | ||
| 0.5200 | 0.6400 | 10 | 8,003 | 26.4% | 0.15 | 0.0322 | -0.055 | 145 | 7.95 | 9.50 | 1,814 | 28.1% | -0.86 | 0.0330 | -0.052 | |
| 0.1000 | 0.1900 | 1 | 7,634 | 26.2% | 0.05 | 0.0141 | -0.024 | 150 | 12.35 | 15.00 | 46 | 37.4% | -0.97 | 0.0169 | -0.031 | |
| 0.0100 | 0.1900 | 5 | 28.0% | 0.03 | 0.0088 | -0.015 | 152.5 | 14.85 | 17.45 | 41.6% | -0.99 | 0.0065 | -0.043 | |||
| 0.0200 | 0.1200 | 2,959 | 29.8% | 0.02 | 0.0055 | -0.010 | 155 | 17.45 | 19.95 | 47.0% | -1.00 | 0.0011 | -0.054 | |||
| 0.0100 | 0.0300 | 3,183 | 30.7% | 0.01 | 0.0025 | -0.006 | 160 | 22.45 | 24.95 | 55.5% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.1400 | 777 | 42.1% | 0.00 | 0.0014 | -0.004 | 165 | 27.35 | 29.95 | 62.2% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.1400 | 386 | 47.7% | 0.00 | 0.0009 | -0.003 | 170 | 32.30 | 34.95 | 69.0% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.1400 | 731 | 53.1% | 0.00 | 0.0006 | -0.002 | 175 | 37.40 | 39.55 | 71.1% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.0300 | 140 | 49.0% | 0.00 | 0.0004 | -0.002 | 180 | 42.30 | 44.95 | 82.6% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 0.0300 | 330 | 53.4% | 0.00 | 0.0003 | -0.002 | 185 | 47.35 | 49.95 | 89.8% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 0.1400 | 19 | 68.1% | 0.00 | 0.0002 | -0.001 | 190 | 52.45 | 54.95 | 97.6% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 0.1400 | 81 | 72.7% | 0.00 | 0.0002 | -0.001 | 195 | 57.45 | 59.95 | 103.6% | -1.00 | 0.0000 | -0.065 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput