Cboe Global Markets

C - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Citigroup Inc (c)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
78.25
Ask: 
78.3
Vol: 
11,514,705
Last: 
78.26
Change: 
+1.59 (+2.0317%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
2.29
+1.31
2.1
2.54
1,046
3.45
1
0.0001
3558
C 77.000
1.33
+0.925
1.03
1.51
2,580
1.42
0.996
0.0252
3061
C 78.000
0.24
+0.115
0.21
0.31
9,836
0.48
0.791
0.946
3507
C 79.000
0.01
-0.025
0
0.01
611
0.68
0.01
0.0824
13256
C 80.000
0.01
+0.005
0
0.01
288
1.38
0.004
0.018
2806
C 81.000
0.01
+0
0
0.01
0
2.03
0.0025
0.008
781
Fri Jun 06 2025
Strike
C 76.000
C 77.000
C 78.000
C 79.000
C 80.000
C 81.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
0.01
-0.305
0
0.01
2,854
1.75
0
0.0001
5527
C 77.000
0.01
-0.74
0
0.01
487
1.05
-0.004
0.0252
481
C 78.000
0.01
-1.465
0
0.01
1,393
0.28
-0.209
0.946
162
C 79.000
0.85
-1.535
0.55
0.92
35
0
-0.99
0.0824
13
C 80.000
1.9
-1.425
1.45
1.95
18
0
-0.996
0.018
20
C 81.000
3.92
+0
2.55
2.9
0
0
-0.9975
0.008
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
2.7
+1.075
2.42
2.66
378
0.23
0.815
0.0998
1260
C 77.000
1.88
+0.81
1.77
1.8
780
0.23
0.705
0.1356
1070
C 78.000
1.17
+0.51
1.13
1.16
2,699
0.23
0.5582
0.16
4624
C 79.000
0.71
+0.335
0.67
0.68
1,735
0.22
0.3972
0.1585
4308
C 80.000
0.38
+0.18
0.35
0.36
14,774
0.22
0.2523
0.1318
14870
C 81.000
0.19
+0.085
0.16
0.18
237
0.22
0.143
0.093
324
Fri Jun 13 2025
Strike
C 76.000
C 77.000
C 78.000
C 79.000
C 80.000
C 81.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
0.26
-0.635
0.27
0.28
521
0.25
-0.1871
0.1011
580
C 77.000
0.46
-0.885
0.48
0.49
1,730
0.23
-0.2987
0.1375
175
C 78.000
0.8
-1.13
0.83
0.85
207
0.23
-0.4479
0.1625
181
C 79.000
1.31
-1.345
1.36
1.39
191
0.22
-0.6118
0.1614
86
C 80.000
2.03
-1.47
2.05
2.09
144
0.22
-0.7595
0.1343
94
C 81.000
2.98
-1.42
2.82
2.99
41
0.23
-0.8706
0.094
4
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 77.000
2.17
+0.705
2.18
2.29
110
0.23
0.6619
0.1031
1431
C 77.500
1.87
+0.64
1.86
2.09
1,702
0.23
0.6096
0.1096
18589
C 78.000
1.6
+0.585
1.57
1.65
549
0.23
0.554
0.1141
626
C 79.000
1.08
+0.41
1.06
1.28
346
0.22
0.4385
0.1159
5496
C 80.000
0.7
+0.28
0.68
0.7
1,128
0.22
0.326
0.1076
20408
C 81.000
0.42
+0.16
0.41
0.47
154
0.21
0.2266
0.0909
525
Fri Jun 20 2025
Strike
C 77.000
C 77.500
C 78.000
C 79.000
C 80.000
C 81.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 77.000
0.78
-0.895
0.82
0.84
1,495
0.23
-0.3426
0.1047
709
C 77.500
1
-0.93
0.99
1.05
42
0.23
-0.396
0.1114
2075
C 78.000
1.19
-1.03
1.2
1.22
408
0.22
-0.4525
0.1162
374
C 79.000
1.9
-0.985
1.7
1.73
75
0.22
-0.5706
0.1186
53
C 80.000
2.32
-1.33
2.32
2.5
68
0.22
-0.6864
0.111
4210
C 81.000
4.15
+0
3.05
3.1
0
0.21
-0.7897
0.095
3
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
3.3
+0.85
3.3
3.35
7
0.25
0.7126
0.0724
266
C 77.000
2.56
+0.67
2.61
2.65
35
0.24
0.6373
0.0816
256
C 78.000
2.03
+0.62
2.01
2.04
116
0.24
0.5532
0.0878
1996
C 79.000
1.49
+0.465
1.5
1.61
145
0.24
0.4643
0.0898
2047
C 80.000
1.1
+0.385
1.08
1.2
507
0.23
0.3756
0.087
1431
C 81.000
0.76
+0.27
0.76
0.77
38
0.23
0.2922
0.0798
1141
Fri Jun 27 2025
Strike
C 76.000
C 77.000
C 78.000
C 79.000
C 80.000
C 81.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 76.000
0.88
-0.705
0.87
0.89
54
0.25
-0.2915
0.0735
63
C 77.000
1.18
-0.845
1.18
1.21
6
0.24
-0.3682
0.083
232
C 78.000
1.74
-0.81
1.57
1.61
7
0.24
-0.4541
0.0897
90
C 79.000
2.26
-0.915
2.06
2.1
16
0.23
-0.5453
0.0921
23
C 80.000
2.88
-1.02
2.64
2.69
3
0.23
-0.6368
0.0899
10
C 81.000
3.61
-1.065
3.3
3.4
7
0.23
-0.7236
0.0833
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.