Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $55.64 as of 3/16/2026 1:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.00 | 20.00 | 19.00 | 28.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 15.10 | 17.50 | 16.30 | % | 0.41 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 12.80 | 15.20 | 14.00 | 18.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 10.50 | 12.70 | 11.60 | 17.12 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 47.50 | 8.00 | 10.20 | 9.10 | % | 0.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 5.70 | 7.40 | 6.55 | 11.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.47 | 0.99 | 0.01 | -0.01 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 52.50 | 3.60 | 4.90 | 4.25 | % | 0.08 | 0 | 0 | 1.10 | 0.93 | 0.05 | -0.07 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 1.70 | 2.20 | 1.95 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.47 | 0.72 | 0.13 | -0.12 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 57.50 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.36 | 0.32 | 0.16 | -0.11 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | -1.18 | -94.40% | 0.00 | 104 | 167 | 0.43 | 0.05 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 623 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 312 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.42 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 52.50 | 0.05 | 0.55 | 0.30 | 0.10 | -0.25 | -71.43% | 0.01 | 40 | 19 | 0.63 | -0.07 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.46 | -47.92% | 0.01 | 253 | 142 | 0.43 | -0.28 | 0.13 | -0.12 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 57.50 | 1.45 | 1.80 | 1.63 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.41 | -0.68 | 0.16 | -0.11 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 3.00 | 4.00 | 3.50 | 3.36 | +0.34 | +11.26% | 0.06 | 1 | 527 | 0.64 | -0.95 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 4.80 | 7.00 | 5.90 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 146 | 1.21 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 7.20 | 9.70 | 8.45 | 7.48 | 0.00 | 0.00% | 0.13 | 0 | 96 | 1.58 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 9.90 | 12.00 | 10.95 | 11.29 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.70 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 12.40 | 14.50 | 13.45 | 13.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 14.90 | 17.00 | 15.95 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 75.00 | 17.10 | 19.50 | 18.30 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 80.00 | 22.10 | 24.90 | 23.50 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 85.00 | 27.10 | 30.00 | 28.55 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 32.10 | 35.00 | 33.55 | % | 0.37 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |