Citigroup Inc オプションチェーン

CNYSE
$133.53
0.990.74%
最終更新: Sep 2, 12:34 PM

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

すべての権利行使範囲
75.0175.0
75.0
175.0
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