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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
96.04
Ask: 
96.32
Vol: 
13,537,815
Last: 
96.2
Change: 
+0.01 (+0.0104%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
2.61
+0.405
2.58
2.65
868
0.23
0.764
0.0985
1000
C 95.000
1.9
+0.33
1.86
1.92
1,553
0.23
0.6572
0.1209
2321
C 96.000
1.27
+0.205
1.28
1.32
7,237
0.23
0.5301
0.1331
4816
C 97.000
0.83
+0.145
0.81
0.84
18,299
0.22
0.3978
0.1301
14197
C 98.000
0.5
+0.07
0.49
0.52
1,190
0.22
0.2775
0.1129
5219
C 99.000
0.29
+0.025
0.28
0.31
540
0.23
0.1816
0.088
903
Fri Aug 01 2025
Strike
C 94.000
C 95.000
C 96.000
C 97.000
C 98.000
C 99.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
0.45
-0.25
0.44
0.46
1,299
0.24
-0.2393
0.1
1479
C 95.000
0.68
-0.38
0.7
0.73
877
0.23
-0.3478
0.1229
4069
C 96.000
1.11
-0.45
1.1
1.15
3,177
0.23
-0.4773
0.1356
2870
C 97.000
1.63
-0.56
1.64
1.69
175
0.22
-0.6123
0.1328
390
C 98.000
2.53
-0.41
2.31
2.39
19
0.22
-0.7351
0.1153
55
C 99.000
4.45
+0.675
2.85
3.25
4
0.19
-0.8327
0.0895
153
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
2.79
+0.355
2.75
2.88
81
0.23
0.7159
0.09
226
C 95.000
2.12
+0.285
2.09
2.19
360
0.22
0.6204
0.1017
569
C 96.000
1.57
+0.22
1.48
1.61
759
0.22
0.5162
0.1061
1166
C 97.000
1.14
+0.16
1.1
1.16
163
0.22
0.412
0.1025
496
C 98.000
0.78
+0.09
0.77
0.83
159
0.22
0.3169
0.0921
135
C 99.000
0.54
+0.05
0.53
0.58
565
0.23
0.237
0.078
714
Fri Aug 08 2025
Strike
C 94.000
C 95.000
C 96.000
C 97.000
C 98.000
C 99.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
0.99
-0.33
0.96
1.01
870
0.22
-0.3447
0.0882
1190
C 95.000
1.41
-0.35
1.33
1.4
215
0.22
-0.4365
0.0958
430
C 96.000
1.85
-0.455
1.82
1.88
71
0.22
-0.5334
0.0975
602
C 97.000
2.43
-0.535
2.4
2.47
27
0.22
-0.6278
0.0929
218
C 98.000
4.1
+0.4
3.05
3.2
10
0.22
-0.7131
0.0833
16
C 99.000
4.2
-0.3
3.8
4
2
0.22
-0.7848
0.0707
88
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
2.68
-0.125
3.05
3.25
46
0.23
0.6666
0.076
591
C 95.000
2.57
+0.335
2.55
2.59
5,110
0.23
0.5883
0.0802
66233
C 96.000
1.99
+0.23
1.98
2.04
575
0.23
0.5075
0.0809
624
C 97.000
1.57
+0.21
1.54
1.59
1,608
0.23
0.4283
0.0783
2472
C 97.500
1.37
+0.18
1.35
1.39
2,536
0.23
0.3901
0.0759
5764
C 98.000
1.18
+0.14
1.18
1.22
19
0.23
0.354
0.073
905
Fri Aug 15 2025
Strike
C 94.000
C 95.000
C 96.000
C 97.000
C 97.500
C 98.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
1.38
-0.31
1.36
1.41
405
0.23
-0.3672
0.0708
1220
C 95.000
1.81
-0.335
1.79
1.81
5,030
0.23
-0.4402
0.0751
7670
C 96.000
2.26
-0.415
2.22
2.3
103
0.23
-0.5161
0.0767
2136
C 97.000
2.82
-0.455
2.75
2.86
37
0.23
-0.5916
0.0753
125
C 97.500
4.1
+0.475
3.05
3.2
3
0.23
-0.6282
0.0736
126
C 98.000
4.2
+0.225
3.4
3.7
5
0.24
-0.6634
0.0712
105
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
3.4
+0.225
3.4
3.6
61
0.23
0.6381
0.0638
365
C 95.000
2.82
+0.205
2.81
3
88
0.23
0.573
0.066
346
C 96.000
2.39
+0.26
2.35
2.48
70
0.24
0.5069
0.0664
188
C 97.000
1.84
+0.13
1.91
2.06
24
0.24
0.4415
0.0652
91
C 98.000
1.45
+0.09
1.43
1.65
33
0.23
0.3786
0.0625
223
C 99.000
1.12
+0.055
1.2
1.25
4
0.23
0.3197
0.0585
104
Fri Aug 22 2025
Strike
C 94.000
C 95.000
C 96.000
C 97.000
C 98.000
C 99.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
2.3
+0.29
1.65
1.74
1
0.24
-0.3784
0.0613
82
C 95.000
2.27
-0.18
2.05
2.16
29
0.24
-0.4413
0.0646
403
C 96.000
2.68
-0.29
2.52
2.63
48
0.23
-0.5067
0.0662
52
C 97.000
3.3
-0.25
3.1
3.15
41
0.23
-0.5724
0.0659
104
C 98.000
4.6
+0.4
3.65
4.4
2
0.26
-0.6363
0.0639
13
C 99.000
4.5
-0.425
4.35
4.5
77
0.23
-0.6966
0.0602
79
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
3.04
-0.51
3.85
4
10
0.24
0.6253
0.0544
47
C 95.000
3.16
+0.18
3.25
3.4
802
0.24
0.5701
0.0564
737
C 96.000
2.75
+0.26
2.61
2.9
21
0.23
0.5133
0.0574
61
C 97.000
2.16
+0.105
2.18
2.43
52
0.24
0.4563
0.0572
89
C 98.000
1.8
+0.12
1.86
1.99
54
0.24
0.4005
0.0559
87
C 99.000
1.44
+0.075
1.4
1.65
60
0.23
0.3471
0.0535
132
Fri Aug 29 2025
Strike
C 94.000
C 95.000
C 96.000
C 97.000
C 98.000
C 99.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 94.000
2.5
+0
1.84
2.08
0
0.24
-0.385
0.0549
13
C 95.000
2.43
-0.305
2.24
2.56
20
0.24
-0.4411
0.0575
109
C 96.000
3.1
+0
2.82
3
0
0.24
-0.4993
0.059
2
C 97.000
3.33
-0.47
3.15
3.5
10
0.23
-0.5582
0.0593
10
C 98.000
6.45
+0
3.9
4.2
0
0.24
-0.6162
0.0582
1
C 99.000
6.28
+0
4.55
4.75
0
0.23
-0.6719
0.056
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.