Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $62.14 as of 1/7/2026 3:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 47.10 | 50.20 | 48.65 | 35.99 | 0.00 | 0.00% | 3.89 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 3:59:58 PM EST |
| 15.00 | 44.60 | 47.70 | 46.15 | 19.06 | 0.00 | 0.00% | 3.08 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 1/7/2026 3:59:58 PM EST |
| 17.50 | 42.20 | 45.20 | 43.70 | % | 2.50 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 20.00 | 39.70 | 42.70 | 41.20 | 20.30 | 0.00 | 0.00% | 2.06 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/7/2026 3:59:58 PM EST |
| 22.50 | 37.10 | 40.30 | 38.70 | 24.55 | 0.00 | 0.00% | 1.72 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/7/2026 3:59:58 PM EST |
| 25.00 | 34.70 | 37.80 | 36.25 | 35.40 | 0.00 | 0.00% | 1.45 | 0 | 130 | 5.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 27.50 | 32.20 | 35.30 | 33.75 | 14.50 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 3:59:58 PM EST |
| 30.00 | 29.50 | 32.80 | 31.15 | 22.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:58 PM EST |
| 32.50 | 26.90 | 30.30 | 28.60 | 18.10 | 0.00 | 0.00% | 0.88 | 0 | 23 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:58 PM EST |
| 35.00 | 24.70 | 27.80 | 26.25 | 21.23 | 0.00 | 0.00% | 0.75 | 0 | 238 | 3.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:58 PM EST |
| 37.50 | 22.40 | 25.30 | 23.85 | 22.40 | 0.00 | 0.00% | 0.64 | 0 | 736 | 3.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 40.00 | 20.40 | 22.60 | 21.50 | 21.65 | +0.25 | +1.17% | 0.54 | 1 | 1,553 | 2.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 42.50 | 18.00 | 19.30 | 18.65 | 19.55 | +0.55 | +2.90% | 0.44 | 1 | 439 | 1.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 15.70 | 16.60 | 16.15 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 1,214 | 1.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 47.50 | 13.20 | 15.00 | 14.10 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 1,428 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 10.60 | 11.90 | 11.25 | 11.60 | -0.20 | -1.70% | 0.23 | 5 | 913 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 52.50 | 8.30 | 9.80 | 9.05 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 535 | 1.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 5.90 | 6.50 | 6.20 | 6.60 | +0.10 | +1.54% | 0.11 | 2 | 3,927 | 0.68 | 0.97 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 57.50 | 3.30 | 4.50 | 3.90 | 4.26 | +0.14 | +3.40% | 0.07 | 1 | 1,031 | 0.65 | 0.88 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.95 | 2.25 | 1.60 | 1.55 | -1.00 | -39.22% | 0.03 | 127 | 1,834 | 0.46 | 0.64 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.35 | -0.38 | -52.06% | 0.01 | 7 | 1,712 | 0.27 | 0.27 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.37 | 0.06 | 0.05 | -0.02 | 12/15/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 1/7/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/7/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 73 | 4.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/7/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 290 | 4.17 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.78 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 483 | 3.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,495 | 2.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 2.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 404 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 936 | 0.41 | -0.03 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 16 | 350 | 0.32 | -0.12 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.15 | +37.50% | 0.01 | 26 | 1,326 | 0.25 | -0.36 | 0.14 | -0.05 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 62.50 | 1.35 | 2.95 | 2.15 | 1.27 | +0.02 | +1.60% | 0.03 | 1 | 12 | 0.54 | -0.73 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 3:59:58 PM EST |
| 65.00 | 2.60 | 5.40 | 4.00 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | -0.94 | 0.05 | -0.02 | 12/12/2025 | 1/7/2026 3:59:58 PM EST |
| 70.00 | 8.00 | 10.30 | 9.15 | % | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST | |||
| 75.00 | 12.40 | 15.30 | 13.85 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:58 PM EST |