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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
76.56
Ask: 
77.04
Vol: 
14,762,002
Last: 
76.71
Change: 
+0.23 (+0.3%)
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 74.000
2.49
-0.17
2.6
2.78
65
0.45
0.9264
0.0745
1312
C 75.000
1.44
-0.325
1.54
2.23
811
0.23
0.8454
0.1441
2368
C 76.000
1.04
+0.03
0.98
1.02
657
0.37
0.6712
0.2422
3558
C 77.000
0.39
-0.075
0.41
0.44
2,131
0.35
0.4056
0.2735
3061
C 78.000
0.13
-0.045
0.12
0.14
511
0.34
0.1724
0.1818
3507
C 79.000
0.04
-0.015
0.03
0.04
113
0.34
0.0535
0.0761
13256
Fri Jun 06 2025
Strike
C 74.000
C 75.000
C 76.000
C 77.000
C 78.000
C 79.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
0.08
-0.005
0.05
0.06
13,614
0.47
-0.0736
0.0745
14214
C 75.000
0.13
-0.06
0.12
0.13
13,188
0.41
-0.1546
0.1441
11920
C 76.000
0.3
-0.135
0.3
0.31
18,342
0.37
-0.3289
0.2426
5527
C 77.000
0.79
-0.11
0.73
0.75
1,827
0.35
-0.5964
0.2779
481
C 78.000
1.23
-0.37
0.71
1.53
62
0.35
-0.8373
0.1908
162
C 79.000
1.83
-0.57
2.06
2.57
2
0
-0.9596
0.0733
13
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
2.94
-0.085
3.1
3.15
125
0.3
0.8012
0.0832
201
C 75.000
2.34
+0.085
2.31
2.35
117
0.28
0.7123
0.106
381
C 76.000
1.58
-0.01
1.63
1.66
684
0.27
0.5996
0.1242
1260
C 77.000
1.09
+0.04
1.08
1.11
1,092
0.27
0.4714
0.1313
1070
C 78.000
0.65
+0
0.67
0.69
240
0.26
0.3427
0.1235
4624
C 79.000
0.38
+0.005
0.38
0.4
1,821
0.26
0.2293
0.103
4308
Fri Jun 13 2025
Strike
C 74.000
C 75.000
C 76.000
C 77.000
C 78.000
C 79.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
0.45
+0.055
0.36
0.38
153
0.29
-0.2006
0.0841
1250
C 75.000
0.71
+0.095
0.57
0.59
657
0.28
-0.2905
0.1072
634
C 76.000
0.85
-0.1
0.88
0.91
132
0.27
-0.4047
0.1258
580
C 77.000
1.38
-0.03
1.33
1.36
78
0.27
-0.5347
0.1331
175
C 78.000
2.11
+0.095
1.91
1.95
45
0.26
-0.6655
0.1253
181
C 79.000
2.72
-0.03
2.63
2.68
103
0.26
-0.7806
0.1043
86
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
3.2
-0.15
3.4
3.5
104
0.28
0.7542
0.0733
625
C 75.000
2.66
+0.05
2.69
2.93
672
0.27
0.6778
0.0862
34438
C 76.000
1.8
-0.165
2.03
2.27
215
0.26
0.5882
0.0963
1022
C 77.000
1.27
-0.15
1.47
1.71
191
0.25
0.4895
0.1013
1431
C 77.500
1.25
+0.065
1.23
1.26
1,255
0.25
0.4387
0.1013
18589
C 78.000
1.05
+0.075
1.02
1.24
202
0.25
0.3883
0.0994
626
Fri Jun 20 2025
Strike
C 74.000
C 75.000
C 76.000
C 77.000
C 77.500
C 78.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
0.62
-0.02
0.62
0.79
69
0.28
-0.2484
0.0742
609
C 75.000
0.88
-0.02
0.88
0.9
899
0.27
-0.3259
0.0874
8809
C 76.000
1.22
-0.04
1.18
1.25
78
0.26
-0.417
0.0978
556
C 77.000
1.65
-0.07
1.58
1.69
295
0.25
-0.5175
0.1032
709
C 77.500
1.95
-0.035
1.9
2.3
366
0.25
-0.5694
0.1034
2075
C 78.000
2.19
-0.095
1.99
2.42
65
0.25
-0.6212
0.1018
374
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
4.05
+0.325
3.8
3.85
1
0.28
0.7208
0.0636
188
C 75.000
3.25
+0.225
3.05
3.15
7
0.27
0.6552
0.0715
550
C 76.000
2.43
+0.05
2.46
2.7
3
0.27
0.5817
0.0777
266
C 77.000
1.87
+0.04
1.89
2.13
76
0.26
0.5025
0.0812
256
C 78.000
1.6
+0.23
1.42
1.47
33
0.26
0.4208
0.0812
1996
C 79.000
1.09
+0.09
1.03
1.25
473
0.25
0.3408
0.0775
2047
Fri Jun 27 2025
Strike
C 74.000
C 75.000
C 76.000
C 77.000
C 78.000
C 79.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
C 74.000
1.1
+0.16
0.92
1.12
3
0.28
-0.2828
0.0645
1105
C 75.000
1.29
+0.055
1.21
1.42
32
0.27
-0.3494
0.0727
431
C 76.000
1.83
+0.22
1.57
1.63
35
0.27
-0.4244
0.0791
63
C 77.000
2
-0.065
2.01
2.19
51
0.26
-0.5054
0.0829
232
C 78.000
2.66
+0.055
2.53
2.75
73
0.25
-0.5892
0.0834
90
C 79.000
2.85
-0.375
3.15
3.2
20
0.25
-0.672
0.0802
23
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.