Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $60.82 as of 1/19/2026 9:22:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.40 | 32.60 | 31.00 | % | 1.03 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 32.50 | 26.90 | 30.10 | 28.50 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 35.00 | 24.60 | 27.60 | 26.10 | % | 0.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 37.50 | 22.10 | 25.10 | 23.60 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 40.00 | 19.60 | 22.60 | 21.10 | 20.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 PM EST |
| 42.50 | 17.10 | 20.10 | 18.60 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 45.00 | 14.60 | 17.70 | 16.15 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 47.50 | 12.10 | 14.60 | 13.35 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 50.00 | 9.80 | 12.40 | 11.10 | 10.08 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | 0.95 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 7.60 | 9.20 | 8.40 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.55 | 0.90 | 0.03 | -0.01 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 5.30 | 6.90 | 6.10 | 6.15 | +0.45 | +7.90% | 0.11 | 3 | 130 | 0.47 | 0.83 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 3.90 | 4.40 | 4.15 | 4.60 | +0.30 | +6.98% | 0.07 | 5 | 133 | 0.31 | 0.73 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 2.20 | 2.55 | 2.38 | 2.17 | -0.35 | -13.89% | 0.04 | 46 | 972 | 0.28 | 0.57 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.50 | 1.10 | 1.35 | 1.23 | 1.25 | -0.02 | -1.58% | 0.02 | 84 | 1,327 | 0.27 | 0.36 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.15 | -23.08% | 0.01 | 1,399 | 266 | 0.28 | 0.21 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 67.50 | 0.10 | 0.40 | 0.25 | 0.25 | +0.10 | +66.67% | 0.00 | 101 | 22 | 0.26 | 0.14 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.47 | -0.05 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 88 | 0.39 | -0.10 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 250 | 0.35 | -0.17 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 0.90 | 1.15 | 1.03 | 1.00 | -0.12 | -10.72% | 0.02 | 7 | 1,112 | 0.31 | -0.27 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 1.00 | 2.30 | 1.65 | 1.86 | -0.10 | -5.11% | 0.03 | 2 | 720 | 0.26 | -0.43 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 62.50 | 3.10 | 3.50 | 3.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.29 | -0.64 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 4.50 | 5.20 | 4.85 | 4.60 | -2.52 | -35.40% | 0.07 | 27 | 2 | 0.24 | -0.79 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 67.50 | 6.60 | 8.10 | 7.35 | % | 0.11 | 0 | 0 | 0.47 | -0.86 | 0.04 | -0.02 | 1/16/2026 3:59:52 PM EST | |||
| 70.00 | 8.40 | 10.70 | 9.55 | % | 0.14 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 1/16/2026 3:59:52 PM EST | |||
| 75.00 | 12.70 | 16.10 | 14.40 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 80.00 | 17.70 | 21.10 | 19.40 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 85.00 | 22.70 | 26.20 | 24.45 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST |