$133.53
0.990.74%
最終更新: Sep 2, 12:34 PM
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Citigroup Inc オプションチェーン
CNYSE
Citigroup Options
View Citigroup (C) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.75
P/C Ratio (OI)
1.39
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price59.95Sep 02, 2026
Change
2.324.03%
Bid58.1
Ask58.95
volume12
Intrest26
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price54.76Sep 02, 2026
Change
2.154.09%
Bid52.85
Ask55.8
volume18
Intrest11
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price49.76Sep 02, 2026
Change
2.144.49%
Bid48.4
Ask50.8
volume8
Intrest15
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price44.78Sep 02, 2026
Change
1.844.29%
Bid42.9
Ask45.8
volume6
Intrest12
Strike
90
90
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price39.8Sep 02, 2026
Change
1.824.79%
Bid38.3
Ask40.8
volume2
Intrest15
Strike
95
95
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price35.02Sep 02, 2026
Change
2.166.57%
Bid33.3
Ask35.75
volume2
Intrest14
Strike
100
100
Last Price0.04Aug 12, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price30.04Sep 02, 2026
Change
1.997.09%
Bid28.4
Ask30.15
volume4
Intrest9
Strike
105
105
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask1.89
volume0
Intrest44
Last Price25.47Sep 02, 2026
Change
2.410.4%
Bid23.3
Ask25.4
volume2
Intrest9
Strike
110
110
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest94
Last Price20.43Sep 02, 2026
Change
2.5914.52%
Bid18.4
Ask20.8
volume2
Intrest20
Strike
115
115
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3957
Last Price19.45Sep 02, 2026
Change
2.5915.36%
Bid17.5
Ask19.8
volume4
Intrest2
Strike
116
116
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask1.92
volume0
Intrest17
Last Price18.44Sep 02, 2026
Change
2.3114.32%
Bid16.5
Ask18.4
volume2
Intrest4
Strike
117
117
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume8
Intrest71
Last Price13.97Aug 31, 2026
Change
-0%
Bid15.45
Ask17.5
volume0
Intrest3
Strike
118
118
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest222
Last Price13.05Aug 31, 2026
Change
-0%
Bid14.45
Ask16.85
volume0
Intrest18
Strike
119
119
Last Price0.07Aug 28, 2026
Change
-0%
Bid-
Ask1.09
volume0
Intrest29
Last Price12.18Sep 01, 2026
Change
-0%
Bid13.6
Ask14.65
volume0
Intrest41
Strike
120
120
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest130
Last Price12.86Sep 02, 2026
Change
1.3411.63%
Bid12.5
Ask13.2
volume5
Intrest33
Strike
121
121
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest38
Last Price10.54Sep 01, 2026
Change
-0%
Bid11.55
Ask13.55
volume0
Intrest46
Strike
122
122
Last Price0.02Sep 02, 2026
Change
0.0360%
Bid0.01
Ask0.05
volume8
Intrest112
Last Price9.77Sep 01, 2026
Change
-0%
Bid10.55
Ask11.95
volume0
Intrest20
Strike
123
123
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest1684
Last Price9.95Sep 02, 2026
Change
1.315.03%
Bid9.6
Ask10.3
volume6
Intrest8
Strike
124
124
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.11
volume7
Intrest227
Last Price9.2Sep 02, 2026
Change
0.293.25%
Bid8.45
Ask9.45
volume5
Intrest24
Strike
125
125
Last Price0.02Sep 02, 2026
Change
0.0466.67%
Bid-
Ask0.05
volume5
Intrest212
Last Price7.7Sep 02, 2026
Change
1.4423%
Bid7.6
Ask8.2
volume46
Intrest87
Strike
126
126
Last Price0.03Sep 02, 2026
Change
0.0975%
Bid0.01
Ask0.05
volume76
Intrest227
Last Price7.2Sep 02, 2026
Change
2.1542.57%
Bid6.6
Ask7.85
volume2
Intrest316
Strike
127
127
Last Price0.03Sep 02, 2026
Change
0.1178.57%
Bid0.01
Ask0.07
volume175
Intrest277
Last Price6.22Sep 02, 2026
Change
2.0248.1%
Bid5.8
Ask6.85
volume2
Intrest74
Strike
128
128
Last Price0.03Sep 02, 2026
Change
0.286.96%
Bid0.06
Ask0.1
volume42
Intrest584
Last Price5.69Sep 02, 2026
Change
1.2929.32%
Bid4.75
Ask5.45
volume6
Intrest44
Strike
129
129
Last Price0.11Sep 02, 2026
Change
0.2266.67%
Bid0.09
Ask0.13
volume596
Intrest392
Last Price6.06Sep 02, 2026
Change
3.0198.69%
Bid3.8
Ask4.55
volume22
Intrest115
Strike
130
130
Last Price0.19Sep 02, 2026
Change
0.3262.75%
Bid0.16
Ask0.22
volume300
Intrest1049
Last Price4.25Sep 02, 2026
Change
2.0189.73%
Bid3.05
Ask3.35
volume146
Intrest479
Strike
131
131
Last Price0.36Sep 02, 2026
Change
0.4756.63%
Bid0.28
Ask0.35
volume36
Intrest871
Last Price3.25Sep 02, 2026
Change
1.7109.68%
Bid2.29
Ask2.43
volume276
Intrest903
Strike
132
132
Last Price0.55Sep 02, 2026
Change
0.6353.39%
Bid0.48
Ask0.57
volume329
Intrest506
Last Price1.86Sep 02, 2026
Change
0.8177.14%
Bid1.63
Ask1.74
volume482
Intrest1316
Strike
133
133
Last Price0.89Sep 02, 2026
Change
0.9651.89%
Bid0.78
Ask0.89
volume752
Intrest1038
Last Price1.14Sep 02, 2026
Change
0.3239.02%
Bid1.09
Ask1.2
volume810
Intrest1389
Strike
134
134
Last Price1.29Sep 02, 2026
Change
1.1947.98%
Bid1.26
Ask1.36
volume495
Intrest332
Last Price0.76Sep 02, 2026
Change
0.2652%
Bid0.7
Ask0.78
volume537
Intrest1868
Strike
135
135
Last Price1.93Sep 02, 2026
Change
0.8731.07%
Bid1.77
Ask1.97
volume497
Intrest682
Last Price0.44Sep 02, 2026
Change
0.1446.67%
Bid0.42
Ask0.49
volume1787
Intrest3277
Strike
136
136
Last Price2.75Sep 02, 2026
Change
1.0527.63%
Bid2.48
Ask2.72
volume258
Intrest206
Last Price0.28Sep 02, 2026
Change
0.0733.33%
Bid0.23
Ask0.3
volume217
Intrest584
Strike
137
137
Last Price2.3Sep 02, 2026
Change
2.3550.54%
Bid3.15
Ask3.55
volume56
Intrest237
Last Price0.27Sep 02, 2026
Change
0.18200%
Bid0.12
Ask0.19
volume290
Intrest1127
Strike
138
138
Last Price2.92Sep 02, 2026
Change
1.4132.56%
Bid3.7
Ask4.75
volume35
Intrest154
Last Price0.09Sep 02, 2026
Change
0.0228.57%
Bid0.06
Ask0.12
volume182
Intrest392
Strike
139
139
Last Price6.45Sep 01, 2026
Change
-0%
Bid4.6
Ask5.55
volume0
Intrest230
Last Price0.08Sep 02, 2026
Change
0.05166.67%
Bid0.03
Ask0.09
volume62
Intrest921
Strike
140
140
Last Price5.02Sep 02, 2026
Change
2.7135.06%
Bid4.95
Ask6.6
volume1
Intrest15
Last Price0.05Sep 02, 2026
Change
0.0125%
Bid-
Ask0.08
volume16
Intrest131
Strike
141
141
Last Price5.93Sep 02, 2026
Change
2.4729.4%
Bid5.65
Ask8
volume2
Intrest6
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.06
volume4
Intrest286
Strike
142
142
Last Price6.55Sep 02, 2026
Change
3.1632.54%
Bid6.85
Ask8.4
volume1
Intrest2
Last Price0.03Sep 02, 2026
Change
0.0150%
Bid-
Ask0.03
volume16
Intrest153
Strike
143
143
Last Price10.69Sep 01, 2026
Change
-0%
Bid7.85
Ask9.4
volume0
Intrest0
Last Price0.26Sep 02, 2026
Change
0.252500%
Bid-
Ask0.26
volume4
Intrest100
Strike
144
144
Last Price11.69Sep 01, 2026
Change
-0%
Bid8.4
Ask11.25
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.63
volume0
Intrest100
Strike
145
145
Last Price12.67Sep 01, 2026
Change
-0%
Bid9.3
Ask12.55
volume0
Intrest1
Last Price0.03Sep 02, 2026
Change
0.0240%
Bid-
Ask0.29
volume4
Intrest34
Strike
146
146
Last Price13.81Sep 01, 2026
Change
-0%
Bid10.25
Ask13.35
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
0.0125%
Bid-
Ask0.27
volume3
Intrest41
Strike
147
147
Last Price14.84Sep 01, 2026
Change
-0%
Bid11.25
Ask14.15
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask1.32
volume0
Intrest9
Strike
148
148
Last Price15.85Sep 01, 2026
Change
-0%
Bid12.25
Ask15
volume0
Intrest0
Last Price0.28Sep 02, 2026
Change
0.272700%
Bid-
Ask0.22
volume1
Intrest7
Strike
149
149
Last Price16.85Sep 01, 2026
Change
-0%
Bid13.25
Ask15.8
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
0.03150%
Bid-
Ask0.04
volume52
Intrest116
Strike
150
150
Last Price17.84Sep 01, 2026
Change
-0%
Bid14.25
Ask16.65
volume0
Intrest0
Last Price0.17Sep 02, 2026
Change
0.11183.33%
Bid-
Ask0.22
volume1
Intrest6
Strike
152.5
152.5
Last Price20.26Sep 01, 2026
Change
-0%
Bid16.75
Ask19.65
volume0
Intrest0
Last Price0.17Sep 02, 2026
Change
0.0541.67%
Bid-
Ask0.27
volume1
Intrest75
Strike
155
155
Last Price22.75Sep 01, 2026
Change
-0%
Bid19.25
Ask21.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
157.5
157.5
Last Price22.09Sep 02, 2026
Change
3.2212.72%
Bid21.75
Ask24.6
volume2
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
160
160
Last Price24.58Sep 02, 2026
Change
3.1311.3%
Bid24.25
Ask27.4
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
162.5
162.5
Last Price30.24Sep 01, 2026
Change
-0%
Bid26.75
Ask29.55
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
0.0250%
Bid-
Ask0.1
volume1
Intrest61
Strike
165
165
Last Price32.73Sep 01, 2026
Change
-0%
Bid29.3
Ask32.05
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
170
170
Last Price38.95Aug 31, 2026
Change
-0%
Bid34.25
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
175
175
Last Price43.93Aug 31, 2026
Change
-0%
Bid39.25
Ask42
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved