Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $69.86 as of 8/23/2026 8:32:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.10 | 39.20 | 37.65 | 28.46 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 33.60 | 36.70 | 35.15 | % | 1.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 37.50 | 31.10 | 34.30 | 32.70 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 40.00 | 28.60 | 31.80 | 30.20 | % | 0.76 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 42.50 | 26.10 | 29.30 | 27.70 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 45.00 | 23.70 | 26.80 | 25.25 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 47.50 | 21.20 | 24.40 | 22.80 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 50.00 | 18.90 | 21.70 | 20.30 | 22.49 | 0.00 | 0.00% | 0.41 | 0 | 27 | 0.82 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 52.50 | 17.10 | 18.80 | 17.95 | 12.96 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.66 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 14.70 | 16.30 | 15.50 | 17.64 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.58 | 0.97 | 0.01 | -0.01 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 57.50 | 12.30 | 14.10 | 13.20 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.55 | 0.94 | 0.01 | -0.02 | 6/11/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 10.40 | 11.10 | 10.75 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.27 | 0.90 | 0.02 | -0.02 | 6/18/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 7.90 | 9.20 | 8.55 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.40 | 0.84 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 6.20 | 6.90 | 6.55 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.29 | 0.77 | 0.04 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 4.10 | 5.20 | 4.65 | 6.49 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.27 | 0.67 | 0.05 | -0.03 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 2.75 | 3.30 | 3.03 | 3.11 | -0.01 | -0.33% | 0.04 | 27 | 159 | 0.26 | 0.55 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 1.75 | 2.15 | 1.95 | 2.00 | -0.80 | -28.58% | 0.03 | 726 | 239 | 0.26 | 0.41 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.02 | -1.64% | 0.02 | 2 | 838 | 0.25 | 0.27 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 0.45 | 0.80 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.25 | 0.17 | 0.04 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.25 | 0.10 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 82.50 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.02 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | 0.03 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/21/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/21/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.57 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 8/21/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.47 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 8/21/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 92 | 0.38 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 57.50 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 5 | 525 | 0.34 | -0.06 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.34 | -0.10 | 0.02 | -0.02 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 62.50 | 0.30 | 1.05 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.30 | -0.15 | 0.03 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 65.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.16 | +16.17% | 0.02 | 17 | 1,166 | 0.29 | -0.23 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 67.50 | 1.50 | 1.90 | 1.70 | 1.80 | +0.09 | +5.27% | 0.03 | 1 | 20 | 0.27 | -0.33 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 70.00 | 2.55 | 2.95 | 2.75 | 2.80 | +1.39 | +98.59% | 0.04 | 1 | 38 | 0.27 | -0.45 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 72.50 | 3.50 | 4.30 | 3.90 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.24 | -0.59 | 0.06 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 75.00 | 5.20 | 6.10 | 5.65 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.23 | -0.73 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 77.50 | 7.20 | 8.60 | 7.90 | % | 0.10 | 0 | 0 | 0.35 | -0.83 | 0.04 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 80.00 | 9.30 | 10.90 | 10.10 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 82.50 | 10.90 | 14.10 | 12.50 | % | 0.15 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 85.00 | 13.50 | 16.60 | 15.05 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 90.00 | 18.50 | 21.60 | 20.05 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 95.00 | 23.50 | 26.60 | 25.05 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST |