Options Chain for CITIGROUP INC COM NEW (C) - $116.00 as of 2/20/2026 7:35:38 PM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
60.00 54.35 58.35 56.35 % 0.94 0 0 1.37 1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
65.00 49.45 53.40 51.43 % 0.79 0 0 1.20 1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
70.00 44.55 48.45 46.50 43.74 0.00 0.00% 0.66 0 0 1.11 1.00 0.00 0.00 1/23/2026 2/20/2026 4:00:01 PM EST
75.00 39.55 43.60 41.58 42.50 0.00 0.00% 0.55 0 1 0.88 1.00 0.00 -0.01 2/18/2026 2/20/2026 4:00:01 PM EST
80.00 35.45 37.30 36.38 34.06 0.00 0.00% 0.45 0 0 0.71 0.99 0.00 -0.01 1/23/2026 2/20/2026 4:00:01 PM EST
85.00 30.65 32.60 31.63 % 0.37 0 0 0.66 0.98 0.00 -0.02 2/20/2026 4:00:01 PM EST
90.00 26.65 27.55 27.10 27.65 0.00 0.00% 0.30 0 1,010 0.42 0.96 0.00 -0.02 2/18/2026 2/20/2026 4:00:01 PM EST
95.00 22.00 22.85 22.43 21.45 0.00 0.00% 0.24 0 73 0.40 0.92 0.01 -0.03 2/19/2026 2/20/2026 4:00:01 PM EST
100.00 17.55 18.40 17.98 17.30 0.00 0.00% 0.18 0 190 0.39 0.87 0.01 -0.04 2/19/2026 2/20/2026 4:00:01 PM EST
105.00 13.40 14.25 13.83 13.60 -0.30 -2.16% 0.13 21 84 0.37 0.79 0.02 -0.05 2/20/2026 2/20/2026 4:00:01 PM EST
110.00 9.75 10.25 10.00 10.20 +0.45 +4.62% 0.09 77 508 0.34 0.69 0.02 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
115.00 6.70 7.10 6.90 6.92 +0.02 +0.29% 0.06 76 2,316 0.33 0.57 0.03 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
120.00 4.40 4.65 4.53 4.54 -0.16 -3.41% 0.04 338 1,808 0.32 0.44 0.03 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
125.00 2.65 2.82 2.74 2.56 -0.34 -11.73% 0.02 1,932 1,174 0.31 0.32 0.02 -0.05 2/20/2026 2/20/2026 4:00:01 PM EST
130.00 1.33 1.66 1.50 1.45 -0.20 -12.13% 0.01 175 9,289 0.30 0.21 0.02 -0.04 2/20/2026 2/20/2026 4:00:01 PM EST
135.00 0.74 0.93 0.84 0.76 -0.14 -15.56% 0.01 1 1,220 0.30 0.13 0.01 -0.03 2/20/2026 2/20/2026 4:00:01 PM EST
140.00 0.34 0.54 0.44 0.50 -0.11 -18.04% 0.00 45 633 0.30 0.07 0.01 -0.02 2/20/2026 2/20/2026 4:00:01 PM EST
145.00 0.16 0.39 0.28 0.28 0.00 0.00% 0.00 0 185 0.31 0.04 0.01 -0.01 2/19/2026 2/20/2026 4:00:01 PM EST
150.00 0.09 0.27 0.18 0.14 -0.18 -56.25% 0.00 48 59 0.33 0.02 0.00 -0.01 2/20/2026 2/20/2026 4:00:01 PM EST
155.00 0.02 0.21 0.12 0.29 0.00 0.00% 0.00 0 1 0.33 0.01 0.00 0.00 2/4/2026 2/20/2026 4:00:01 PM EST
160.00 0.00 0.51 0.26 0.28 0.00 0.00% 0.00 0 7 0.49 0.00 0.00 0.00 2/9/2026 2/20/2026 4:00:01 PM EST
165.00 0.00 0.61 0.31 0.12 0.00 0.00% 0.00 0 2 0.54 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:01 PM EST
170.00 0.00 0.57 0.29 % 0.00 0 0 0.57 0.00 0.00 0.00 2/20/2026 4:00:01 PM EST
175.00 0.00 1.02 0.51 0.05 0.00 0.00% 0.00 0 10 0.68 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:01 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
60.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 34 0.75 0.00 0.00 0.00 2/4/2026 2/20/2026 4:00:01 PM EST
65.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 1 7 0.71 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:01 PM EST
70.00 0.10 0.15 0.13 0.14 -0.08 -36.37% 0.00 4 31 0.61 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:01 PM EST
75.00 0.18 0.27 0.23 0.16 -0.01 -5.89% 0.00 3 29 0.58 0.00 0.00 -0.01 2/20/2026 2/20/2026 4:00:01 PM EST
80.00 0.26 0.36 0.31 0.31 +0.01 +3.34% 0.00 1 223 0.54 -0.01 0.00 -0.01 2/20/2026 2/20/2026 4:00:01 PM EST
85.00 0.33 0.52 0.43 0.47 0.00 0.00% 0.01 0 61 0.50 -0.02 0.00 -0.02 2/19/2026 2/20/2026 4:00:01 PM EST
90.00 0.60 0.71 0.66 0.60 -0.12 -16.67% 0.01 4 233 0.47 -0.04 0.00 -0.02 2/20/2026 2/20/2026 4:00:01 PM EST
95.00 0.79 1.11 0.95 0.95 -0.17 -15.18% 0.01 8 851 0.43 -0.08 0.01 -0.03 2/20/2026 2/20/2026 4:00:01 PM EST
100.00 1.37 1.55 1.46 1.43 -0.17 -10.63% 0.01 32 939 0.40 -0.13 0.01 -0.04 2/20/2026 2/20/2026 4:00:01 PM EST
105.00 2.18 2.32 2.25 2.32 -0.23 -9.02% 0.02 16 1,207 0.38 -0.21 0.02 -0.05 2/20/2026 2/20/2026 4:00:01 PM EST
110.00 3.40 3.55 3.48 3.50 -0.40 -10.26% 0.03 1,976 1,676 0.36 -0.31 0.02 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
115.00 5.20 5.60 5.40 5.35 -0.32 -5.65% 0.05 146 1,537 0.35 -0.43 0.03 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
120.00 7.75 8.15 7.95 7.80 -1.13 -12.66% 0.07 4 921 0.34 -0.56 0.03 -0.06 2/20/2026 2/20/2026 4:00:01 PM EST
125.00 10.60 11.75 11.18 12.01 0.00 0.00% 0.09 0 266 0.33 -0.68 0.02 -0.05 2/19/2026 2/20/2026 4:00:01 PM EST
130.00 14.80 15.25 15.03 15.70 -0.38 -2.37% 0.12 15 25 0.33 -0.79 0.02 -0.04 2/20/2026 2/20/2026 4:00:01 PM EST
135.00 18.85 20.15 19.50 % 0.14 0 0 0.39 -0.87 0.01 -0.03 2/20/2026 4:00:01 PM EST
140.00 23.70 24.80 24.25 % 0.17 0 0 0.41 -0.93 0.01 -0.02 2/20/2026 4:00:01 PM EST
145.00 28.40 29.60 29.00 % 0.20 0 0 0.46 -0.96 0.01 -0.01 2/20/2026 4:00:01 PM EST
150.00 32.30 36.15 34.23 % 0.23 0 0 0.65 -0.98 0.00 -0.01 2/20/2026 4:00:01 PM EST
155.00 37.60 41.05 39.33 % 0.25 0 0 0.69 -0.99 0.00 0.00 2/20/2026 4:00:01 PM EST
160.00 42.15 46.10 44.13 % 0.28 0 0 0.72 -1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
165.00 47.15 51.10 49.13 % 0.30 0 0 0.77 -1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
170.00 52.15 56.05 54.10 % 0.32 0 0 0.81 -1.00 0.00 0.00 2/20/2026 4:00:01 PM EST
175.00 57.20 61.05 59.13 % 0.34 0 0 0.85 -1.00 0.00 0.00 2/20/2026 4:00:01 PM EST