opzioni / C Citigroup Inc.

tutti i titoli  ·  titoli  ·  analisi C  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 124.27  ·  334 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/10 01:23 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 22.50 26.15 24.32 — — 100 43.3% -0.00 — — 0.08 —
— 17.70 21.50 19.60 +1.00 39.8% 105 — — — — 0.05 —
— 13.40 17.50 15.45 — — 109 — — — — 1.35 —
— 12.55 16.50 14.53 — — 110 — — — — 0.12 —
— 11.55 14.70 13.12 — — 111 35.7% -0.01 — — 2.15 —
— 10.55 14.55 12.55 +0.99 35.1% 112 35.1% -0.01 — — 0.68 —
— 10.15 12.75 11.45 +0.98 34.4% 113 34.4% -0.02 — — 0.65 —
— 8.65 12.60 10.62 — — 114 33.8% -0.03 — — 0.12 —
— 8.20 10.80 9.50 — — 115 33.3% -0.04 0.10 0.03 0.16 —
— 7.50 9.85 8.68 — — 116 — — 0.24 0.09 0.40 —
— 6.30 8.90 7.60 — — 117 — — 0.20 0.14 0.25 —
— 5.55 7.40 6.47 — — 118 — — 0.21 0.08 0.34 —
— 4.50 7.10 5.80 — — 119 31.0% -0.15 0.40 0.33 0.47 —
— 4.40 5.45 4.92 — — 120 — — 0.54 0.48 0.59 —
— 3.45 5.35 4.40 — — 121 — — 0.81 0.66 0.97 —
— 3.05 3.90 3.48 — — 122 — — 0.99 0.91 1.07 —
— 2.61 3.05 2.83 +0.62 29.0% 123 — — 1.39 1.19 1.58 —
— 2.00 2.29 2.15 +0.54 28.6% 124 28.6% -0.47 1.71 1.58 1.84 —
— 1.52 1.70 1.61 +0.46 28.2% 125 28.2% -0.55 2.19 2.09 2.30 —
— 1.12 1.28 1.20 +0.37 27.9% 126 27.9% -0.63 2.90 2.55 3.25 —
— 0.75 1.00 0.88 +0.30 27.7% 127 27.7% -0.71 3.58 3.15 4.00 —
— 0.54 0.65 0.59 +0.23 27.5% 128 27.5% -0.77 4.17 4.05 4.30 —
— 0.31 0.45 0.38 +0.17 27.4% 129 27.4% -0.83 5.53 4.75 6.30 —
— 0.24 0.35 0.29 +0.12 27.5% 130 27.5% -0.88 6.08 5.45 6.70 —
— 0.04 0.30 0.17 +0.09 27.5% 131 27.5% -0.92 7.00 6.10 7.90 —
— 0.05 0.20 0.12 +0.06 27.7% 132 27.7% -0.95 7.67 6.55 8.80 —
— 0.05 0.21 0.13 +0.04 27.8% 133 27.8% -0.97 8.93 7.85 10.00 —
— 0.01 0.34 0.17 +0.03 28.1% 134 28.1% -0.98 9.93 8.85 11.00 —
— — 0.13 — +0.02 28.3% 135 28.3% -1.00 10.30 8.60 12.00 —
— — 0.15 — +0.01 28.6% 136 28.6% -1.00 10.75 9.60 11.90 —
— — 0.88 — +0.01 28.9% 137 28.9% -1.00 12.65 10.75 14.55 —
— — 0.14 — +0.01 29.2% 138 29.2% -1.00 13.70 12.40 15.00 —
— — 0.50 — +0.00 29.6% 139 29.6% -1.00 14.30 12.60 16.00 —
— — 0.25 — +0.00 29.9% 140 29.9% -1.00 15.43 13.85 17.00 —
— — 0.20 — +0.00 30.2% 141 30.2% -1.00 16.35 14.70 18.00 —
— — 0.01 — +0.00 30.5% 142 30.5% -1.00 17.65 15.70 19.60 —
— — 0.01 — +0.00 30.9% 143 30.9% -1.00 18.57 16.60 20.55 —
— — 0.21 — +0.00 31.3% 144 31.3% -1.00 19.85 18.10 21.60 —
— — 1.57 — +0.00 31.7% 145 31.7% -1.00 21.05 19.50 22.60 —
— — 1.66 — +0.00 32.1% 146 32.1% -1.00 21.73 19.85 23.60 —
— — 1.35 — +0.00 32.5% 147 32.5% -1.00 22.80 21.00 24.60 —
— — 2.13 — +0.00 32.9% 148 32.9% -1.00 24.30 23.00 25.60 0
52 — 1.40 — +0.00 33.4% 149 33.4% -1.00 24.73 22.90 26.55 0

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.