Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $65.30 as of 2/23/2026 4:21:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.90 | 39.50 | 37.70 | % | 1.51 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:58:36 PM EST | |||
| 27.50 | 33.50 | 37.10 | 35.30 | % | 1.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:58:36 PM EST | |||
| 30.00 | 31.00 | 34.60 | 32.80 | % | 1.09 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/23/2026 1:58:36 PM EST | |||
| 32.50 | 28.50 | 32.10 | 30.30 | 18.28 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/23/2026 1:58:36 PM EST |
| 35.00 | 26.00 | 29.60 | 27.80 | 14.27 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 2/23/2026 1:58:36 PM EST |
| 37.50 | 23.50 | 26.90 | 25.20 | 26.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/23/2026 1:58:36 PM EST |
| 40.00 | 21.40 | 24.40 | 22.90 | 25.02 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 2/19/2026 | 2/23/2026 1:58:36 PM EST |
| 42.50 | 19.50 | 22.00 | 20.75 | 21.80 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.03 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/23/2026 1:58:36 PM EST |
| 45.00 | 17.10 | 19.20 | 18.15 | 20.12 | 0.00 | 0.00% | 0.40 | 0 | 33 | 0.89 | 0.95 | 0.01 | -0.01 | 2/12/2026 | 2/23/2026 1:58:36 PM EST |
| 47.50 | 14.80 | 16.90 | 15.85 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.82 | 0.93 | 0.01 | -0.01 | 1/30/2026 | 2/23/2026 1:58:36 PM EST |
| 50.00 | 12.50 | 14.20 | 13.35 | 13.60 | -1.30 | -8.73% | 0.27 | 1 | 206 | 0.68 | 0.91 | 0.01 | -0.02 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 52.50 | 10.20 | 12.00 | 11.10 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 317 | 0.41 | 0.87 | 0.02 | -0.02 | 2/19/2026 | 2/23/2026 1:58:36 PM EST |
| 55.00 | 8.10 | 9.10 | 8.60 | 9.11 | -4.39 | -32.52% | 0.16 | 1 | 236 | 0.38 | 0.82 | 0.03 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 57.50 | 6.40 | 7.00 | 6.70 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.38 | 0.75 | 0.04 | -0.03 | 2/19/2026 | 2/23/2026 1:58:36 PM EST |
| 60.00 | 4.60 | 5.20 | 4.90 | 4.90 | -1.67 | -25.42% | 0.08 | 4 | 767 | 0.36 | 0.66 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 62.50 | 3.30 | 3.60 | 3.45 | 3.27 | -1.33 | -28.92% | 0.06 | 5 | 287 | 0.34 | 0.54 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 65.00 | 2.00 | 2.30 | 2.15 | 2.15 | -0.92 | -29.97% | 0.03 | 7 | 679 | 0.33 | 0.41 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 67.50 | 1.15 | 1.45 | 1.30 | 1.32 | -0.58 | -30.53% | 0.02 | 4 | 490 | 0.32 | 0.31 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 70.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.45 | -39.13% | 0.01 | 34 | 258 | 0.31 | 0.23 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 72.50 | 0.30 | 0.75 | 0.53 | 0.30 | -1.21 | -80.14% | 0.01 | 2 | 95 | 0.33 | 0.17 | 0.03 | -0.02 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.02 | -0.02 | 2/4/2026 | 2/23/2026 1:58:36 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.02 | -0.01 | 2/23/2026 1:58:36 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 2/23/2026 1:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/23/2026 1:58:36 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 1:58:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/23/2026 1:58:36 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/23/2026 1:58:36 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/23/2026 1:58:36 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/23/2026 1:58:36 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.70 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 2/23/2026 1:58:36 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 0.81 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 2/23/2026 1:58:36 PM EST |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.55 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 2/23/2026 1:58:36 PM EST |
| 47.50 | 0.20 | 0.70 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 10 | 568 | 0.53 | -0.07 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 50.00 | 0.30 | 0.75 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.47 | -0.09 | 0.01 | -0.02 | 2/17/2026 | 2/23/2026 1:58:36 PM EST |
| 52.50 | 0.45 | 0.75 | 0.60 | 0.61 | +0.21 | +52.50% | 0.01 | 4 | 450 | 0.42 | -0.13 | 0.02 | -0.02 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 55.00 | 0.80 | 1.00 | 0.90 | 0.91 | -0.09 | -9.00% | 0.02 | 15 | 257 | 0.39 | -0.18 | 0.03 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 57.50 | 1.25 | 1.55 | 1.40 | 1.35 | +0.60 | +80.00% | 0.02 | 41 | 125 | 0.37 | -0.25 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 60.00 | 1.90 | 2.30 | 2.10 | 2.07 | +0.52 | +33.55% | 0.04 | 12 | 105 | 0.35 | -0.34 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 62.50 | 2.90 | 3.20 | 3.05 | 3.00 | +1.00 | +50.00% | 0.05 | 26 | 77 | 0.33 | -0.46 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 65.00 | 4.20 | 4.70 | 4.45 | 4.20 | +1.07 | +34.19% | 0.07 | 7 | 73 | 0.32 | -0.59 | 0.05 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 67.50 | 5.70 | 6.30 | 6.00 | 6.00 | +1.80 | +42.86% | 0.09 | 10 | 88 | 0.31 | -0.69 | 0.04 | -0.03 | 2/23/2026 | 2/23/2026 1:58:36 PM EST |
| 70.00 | 6.90 | 8.60 | 7.75 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.77 | 0.04 | -0.03 | 2/9/2026 | 2/23/2026 1:58:36 PM EST |
| 72.50 | 8.90 | 10.80 | 9.85 | % | 0.14 | 0 | 0 | 0.42 | -0.83 | 0.03 | -0.02 | 2/23/2026 1:58:36 PM EST | |||
| 75.00 | 11.00 | 13.20 | 12.10 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.87 | 0.02 | -0.02 | 2/18/2026 | 2/23/2026 1:58:36 PM EST |
| 77.50 | 13.60 | 16.70 | 15.15 | % | 0.20 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.01 | 2/23/2026 1:58:36 PM EST | |||
| 80.00 | 15.90 | 19.20 | 17.55 | % | 0.22 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 2/23/2026 1:58:36 PM EST |