Options Chain for CITIGROUP INC COM NEW (C) - $115.86 as of 2/19/2026 7:15:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.10 | 52.05 | 50.08 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 70.00 | 43.20 | 47.10 | 45.15 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 75.00 | 38.20 | 42.15 | 40.18 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 80.00 | 34.20 | 37.15 | 35.68 | % | 0.45 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 85.00 | 29.30 | 32.10 | 30.70 | % | 0.36 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 90.00 | 24.50 | 27.30 | 25.90 | 27.06 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.71 | 0.98 | 0.00 | -0.02 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 95.00 | 19.80 | 22.65 | 21.23 | % | 0.22 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 2/19/2026 11:58:28 AM EST | |||
| 99.00 | 16.20 | 18.80 | 17.50 | % | 0.18 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 100.00 | 15.40 | 18.10 | 16.75 | 13.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.56 | 0.88 | 0.01 | -0.05 | 2/13/2026 | 2/19/2026 11:58:28 AM EST |
| 101.00 | 14.75 | 16.40 | 15.58 | % | 0.15 | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 102.00 | 13.50 | 16.40 | 14.95 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 103.00 | 12.65 | 15.55 | 14.10 | % | 0.14 | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 104.00 | 12.15 | 14.85 | 13.50 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 105.00 | 10.40 | 14.10 | 12.25 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 106.00 | 9.55 | 13.30 | 11.43 | % | 0.11 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 107.00 | 8.80 | 12.55 | 10.68 | % | 0.10 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 108.00 | 9.05 | 10.70 | 9.88 | % | 0.09 | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 109.00 | 8.80 | 9.85 | 9.33 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 110.00 | 7.95 | 9.20 | 8.58 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 111.00 | 7.45 | 8.20 | 7.83 | % | 0.07 | 0 | 0 | 0.35 | 0.66 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 112.00 | 5.95 | 8.25 | 7.10 | 5.62 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | 0.63 | 0.03 | -0.07 | 2/13/2026 | 2/19/2026 11:58:28 AM EST |
| 113.00 | 5.65 | 7.00 | 6.33 | 5.44 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | 0.60 | 0.03 | -0.07 | 2/12/2026 | 2/19/2026 11:58:28 AM EST |
| 114.00 | 5.55 | 6.40 | 5.98 | % | 0.05 | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 115.00 | 5.10 | 5.90 | 5.50 | 6.73 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.54 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 116.00 | 4.60 | 5.35 | 4.98 | % | 0.04 | 0 | 0 | 0.34 | 0.51 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 117.00 | 4.15 | 5.05 | 4.60 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | 0.48 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 118.00 | 3.60 | 4.45 | 4.03 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.45 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 119.00 | 3.25 | 4.20 | 3.73 | 3.72 | +0.28 | +8.14% | 0.03 | 2 | 2 | 0.33 | 0.42 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 11:58:28 AM EST |
| 120.00 | 2.85 | 3.60 | 3.23 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.39 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 121.00 | 2.52 | 3.45 | 2.99 | 3.01 | % | 0.02 | 2 | 0 | 0.33 | 0.36 | 0.03 | -0.06 | 2/19/2026 | 2/19/2026 11:58:28 AM EST | |
| 122.00 | 2.07 | 2.90 | 2.49 | 2.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | 0.33 | 0.03 | -0.06 | 2/17/2026 | 2/19/2026 11:58:28 AM EST |
| 123.00 | 2.01 | 2.79 | 2.40 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.03 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 124.00 | 1.81 | 2.22 | 2.02 | 1.98 | -0.79 | -28.52% | 0.02 | 7 | 1 | 0.32 | 0.28 | 0.03 | -0.05 | 2/19/2026 | 2/19/2026 11:58:28 AM EST |
| 125.00 | 0.95 | 2.14 | 1.55 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.25 | 0.03 | -0.05 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 126.00 | 1.27 | 3.60 | 2.44 | % | 0.02 | 0 | 0 | 0.38 | 0.23 | 0.02 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 127.00 | 0.97 | 1.58 | 1.28 | 1.49 | % | 0.01 | 1 | 0 | 0.31 | 0.20 | 0.02 | -0.05 | 2/19/2026 | 2/19/2026 11:58:28 AM EST | |
| 128.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 2/19/2026 11:58:28 AM EST | |||
| 129.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.02 | -0.04 | 2/19/2026 11:58:28 AM EST | |||
| 130.00 | 0.58 | 1.36 | 0.97 | 1.17 | % | 0.01 | 1 | 0 | 0.32 | 0.15 | 0.02 | -0.04 | 2/19/2026 | 2/19/2026 11:58:28 AM EST | |
| 131.00 | 0.67 | 2.70 | 1.69 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.02 | -0.03 | 2/19/2026 11:58:28 AM EST | |||
| 132.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.02 | -0.03 | 2/19/2026 11:58:28 AM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 140.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 145.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 155.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 160.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 165.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 170.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 70.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 75.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 80.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 85.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 90.00 | 0.00 | 2.49 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/19/2026 11:58:28 AM EST |
| 95.00 | 0.00 | 2.73 | 1.37 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.69 | -0.05 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 99.00 | 0.66 | 1.65 | 1.16 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.44 | -0.11 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 100.00 | 0.90 | 2.21 | 1.56 | % | 0.02 | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 101.00 | 1.02 | 2.65 | 1.84 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 102.00 | 0.02 | 3.20 | 1.61 | % | 0.02 | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 103.00 | 0.00 | 1.91 | 0.96 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | -0.16 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 104.00 | 0.71 | 1.85 | 1.28 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.34 | -0.19 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 105.00 | 1.53 | 2.28 | 1.91 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 106.00 | 1.60 | 2.34 | 1.97 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | -0.22 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 107.00 | 1.58 | 2.58 | 2.08 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.35 | -0.24 | 0.02 | -0.06 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 108.00 | 2.17 | 2.95 | 2.56 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 109.00 | 2.40 | 3.15 | 2.78 | 2.31 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.36 | -0.29 | 0.03 | -0.07 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 110.00 | 2.79 | 3.35 | 3.07 | 3.05 | +0.55 | +22.00% | 0.03 | 14 | 9 | 0.35 | -0.32 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 11:58:28 AM EST |
| 111.00 | 3.10 | 3.80 | 3.45 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 112.00 | 2.99 | 4.40 | 3.70 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 113.00 | 3.55 | 4.85 | 4.20 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 114.00 | 4.20 | 5.10 | 4.65 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 115.00 | 4.45 | 5.50 | 4.98 | 5.31 | -0.19 | -3.46% | 0.04 | 4 | 3 | 0.33 | -0.46 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 11:58:28 AM EST |
| 116.00 | 5.00 | 6.00 | 5.50 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 117.00 | 5.70 | 6.60 | 6.15 | 6.25 | % | 0.05 | 20 | 0 | 0.35 | -0.52 | 0.03 | -0.07 | 2/19/2026 | 2/19/2026 11:58:28 AM EST | |
| 118.00 | 6.10 | 7.25 | 6.68 | 4.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.55 | 0.03 | -0.07 | 2/12/2026 | 2/19/2026 11:58:28 AM EST |
| 119.00 | 6.45 | 7.80 | 7.13 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.03 | -0.07 | 2/19/2026 11:58:28 AM EST | |||
| 120.00 | 7.30 | 8.45 | 7.88 | 10.82 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.33 | -0.61 | 0.03 | -0.07 | 2/13/2026 | 2/19/2026 11:58:28 AM EST |
| 121.00 | 8.05 | 9.10 | 8.58 | % | 0.07 | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 122.00 | 8.70 | 9.75 | 9.23 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 123.00 | 9.45 | 10.35 | 9.90 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.03 | -0.06 | 2/19/2026 11:58:28 AM EST | |||
| 124.00 | 9.95 | 11.15 | 10.55 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.03 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 125.00 | 10.65 | 12.25 | 11.45 | 10.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | -0.75 | 0.03 | -0.05 | 2/18/2026 | 2/19/2026 11:58:28 AM EST |
| 126.00 | 11.35 | 12.90 | 12.13 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 127.00 | 12.40 | 13.80 | 13.10 | % | 0.10 | 0 | 0 | 0.32 | -0.80 | 0.02 | -0.05 | 2/19/2026 11:58:28 AM EST | |||
| 128.00 | 13.25 | 14.60 | 13.93 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.04 | 2/19/2026 11:58:28 AM EST | |||
| 129.00 | 14.15 | 15.55 | 14.85 | 16.17 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.83 | 0.02 | -0.04 | 2/17/2026 | 2/19/2026 11:58:28 AM EST |
| 130.00 | 14.10 | 17.10 | 15.60 | % | 0.12 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.04 | 2/19/2026 11:58:28 AM EST | |||
| 131.00 | 15.00 | 18.00 | 16.50 | % | 0.13 | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 2/19/2026 11:58:28 AM EST | |||
| 132.00 | 15.95 | 18.90 | 17.43 | % | 0.13 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.03 | 2/19/2026 11:58:28 AM EST | |||
| 135.00 | 18.80 | 21.65 | 20.23 | % | 0.15 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 2/19/2026 11:58:28 AM EST | |||
| 140.00 | 23.45 | 27.00 | 25.23 | % | 0.18 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 145.00 | 28.30 | 32.40 | 30.35 | % | 0.21 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 2/19/2026 11:58:28 AM EST | |||
| 150.00 | 33.30 | 37.15 | 35.23 | % | 0.23 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 155.00 | 38.30 | 42.25 | 40.28 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 160.00 | 43.30 | 47.25 | 45.28 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 165.00 | 48.30 | 52.25 | 50.28 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST | |||
| 170.00 | 53.30 | 57.25 | 55.28 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/19/2026 11:58:28 AM EST |