Options Chain for CITIGROUP INC COM NEW (C) - $110.86 as of 2/13/2026 7:35:47 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 | 49.30 | 53.25 | 51.28 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 65.00 | 44.40 | 48.30 | 46.35 | % | 0.71 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 70.00 | 40.00 | 43.00 | 41.50 | 43.74 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 35.45 | 37.35 | 36.40 | 37.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 30.80 | 32.55 | 31.68 | 34.06 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.03 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 26.60 | 27.25 | 26.93 | % | 0.32 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 90.00 | 22.00 | 22.65 | 22.33 | 22.85 | -1.85 | -7.49% | 0.25 | 74 | 992 | 0.39 | 0.89 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 17.65 | 18.60 | 18.13 | 17.95 | -6.32 | -26.04% | 0.19 | 67 | 8 | 0.40 | 0.84 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 13.60 | 14.50 | 14.05 | 13.65 | -2.00 | -12.78% | 0.14 | 8 | 187 | 0.38 | 0.78 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 10.05 | 10.65 | 10.35 | 10.00 | -3.46 | -25.71% | 0.10 | 53 | 39 | 0.36 | 0.69 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 7.35 | 7.55 | 7.45 | 7.30 | -0.86 | -10.54% | 0.07 | 466 | 333 | 0.36 | 0.57 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 4.90 | 5.10 | 5.00 | 4.80 | -0.70 | -12.73% | 0.04 | 437 | 1,780 | 0.35 | 0.44 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 3.05 | 3.30 | 3.18 | 3.00 | -0.70 | -18.92% | 0.03 | 499 | 1,127 | 0.34 | 0.33 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 1.88 | 2.03 | 1.96 | 1.93 | -0.40 | -17.17% | 0.02 | 60 | 1,181 | 0.34 | 0.23 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 1.18 | 1.23 | 1.21 | 1.22 | -0.23 | -15.87% | 0.01 | 10,817 | 10,755 | 0.34 | 0.16 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.67 | 0.76 | 0.72 | 0.69 | -0.37 | -34.91% | 0.01 | 64 | 684 | 0.34 | 0.11 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.39 | 0.50 | 0.45 | 0.46 | -0.15 | -24.59% | 0.00 | 42 | 571 | 0.35 | 0.08 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.19 | 0.41 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.36 | 0.05 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.11 | 0.31 | 0.21 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | 0.03 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.06 | 0.24 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.59 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | -0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.14 | 0.33 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | -0.02 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.08 | +32.00% | 0.00 | 1 | 16 | 0.55 | -0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.42 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 0.01 | 17 | 213 | 0.50 | -0.05 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.65 | 0.77 | 0.71 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.47 | -0.07 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 1.06 | 1.26 | 1.16 | 1.29 | +0.17 | +15.18% | 0.01 | 34 | 147 | 0.45 | -0.11 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 1.49 | 1.79 | 1.64 | 1.75 | +0.03 | +1.75% | 0.02 | 15 | 800 | 0.41 | -0.16 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 2.53 | 2.67 | 2.60 | 2.56 | -0.14 | -5.19% | 0.03 | 164 | 814 | 0.40 | -0.22 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 3.85 | 4.10 | 3.98 | 4.12 | +0.20 | +5.11% | 0.04 | 299 | 1,006 | 0.38 | -0.31 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 5.80 | 6.05 | 5.93 | 5.97 | +0.08 | +1.36% | 0.05 | 499 | 1,142 | 0.37 | -0.43 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 8.35 | 8.55 | 8.45 | 8.70 | +0.21 | +2.48% | 0.07 | 144 | 1,384 | 0.35 | -0.56 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 11.55 | 12.25 | 11.90 | 11.58 | -0.12 | -1.03% | 0.10 | 62 | 880 | 0.36 | -0.67 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 15.30 | 16.30 | 15.80 | 15.76 | +1.28 | +8.84% | 0.13 | 4 | 265 | 0.36 | -0.77 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 19.60 | 20.65 | 20.13 | 13.62 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.36 | -0.84 | 0.02 | -0.03 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 24.25 | 25.25 | 24.75 | % | 0.18 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 140.00 | 28.65 | 29.95 | 29.30 | % | 0.21 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 2/13/2026 4:00:02 PM EST | |||
| 145.00 | 33.70 | 34.80 | 34.25 | % | 0.24 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 150.00 | 37.40 | 41.30 | 39.35 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 155.00 | 42.40 | 46.30 | 44.35 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 160.00 | 47.30 | 51.25 | 49.28 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 165.00 | 52.45 | 56.05 | 54.25 | % | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 170.00 | 57.40 | 61.30 | 59.35 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 175.00 | 62.40 | 66.25 | 64.33 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |