Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $65.31 as of 10/27/2026 8:41:04 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 | 31.70 | 34.20 | 32.95 | % | 1.01 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 29.20 | 31.70 | 30.45 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.50 | 26.70 | 29.20 | 27.95 | % | 0.75 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 24.20 | 26.70 | 25.45 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 42.50 | 21.70 | 24.20 | 22.95 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 19.20 | 21.70 | 20.45 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 47.50 | 16.70 | 19.30 | 18.00 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 14.00 | 16.80 | 15.40 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 9.50 | 11.40 | 10.45 | % | 0.19 | 0 | 0 | 0.50 | 0.94 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 57.50 | 7.60 | 9.10 | 8.35 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | 0.88 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 5.50 | 6.90 | 6.20 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.80 | 0.04 | -0.02 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 62.50 | 3.70 | 4.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.28 | 0.68 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 2.30 | 2.75 | 2.53 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.25 | 0.53 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 67.50 | 1.35 | 1.60 | 1.48 | 1.40 | -0.25 | -15.16% | 0.02 | 6 | 607 | 0.25 | 0.36 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.65 | 1.10 | 0.88 | 0.75 | -0.09 | -10.72% | 0.01 | 5 | 86 | 0.24 | 0.22 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 72.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 78 | 0.24 | 0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.06 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 57.50 | 0.10 | 0.65 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | -0.12 | 0.03 | -0.01 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.70 | 1.00 | 0.85 | 0.76 | -0.29 | -27.62% | 0.01 | 1 | 88 | 0.29 | -0.20 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 62.50 | 1.25 | 1.50 | 1.38 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.26 | -0.32 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 2.15 | 2.45 | 2.30 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.24 | -0.47 | 0.06 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 67.50 | 3.20 | 4.30 | 3.75 | 5.64 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.24 | -0.64 | 0.06 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 4.70 | 6.20 | 5.45 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.32 | -0.78 | 0.05 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 72.50 | 6.70 | 8.50 | 7.60 | % | 0.10 | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 8.90 | 11.50 | 10.20 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 13.80 | 16.60 | 15.20 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 18.60 | 21.70 | 20.15 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 90.00 | 23.60 | 26.70 | 25.15 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 28.60 | 31.70 | 30.15 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |