Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $65.40 as of 4/10/2026 7:05:18 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 | 38.30 | 40.10 | 39.20 | % | 1.57 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 27.50 | 35.80 | 37.50 | 36.65 | % | 1.33 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 30.00 | 33.30 | 35.20 | 34.25 | % | 1.14 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 32.50 | 30.80 | 32.60 | 31.70 | % | 0.98 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 35.00 | 28.30 | 30.00 | 29.15 | % | 0.83 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 37.50 | 25.80 | 27.60 | 26.70 | % | 0.71 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 40.00 | 23.30 | 24.90 | 24.10 | 23.91 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:59 PM EST |
| 42.50 | 20.80 | 22.40 | 21.60 | % | 0.51 | 0 | 42 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 45.00 | 18.30 | 20.30 | 19.30 | 17.70 | 0.00 | 0.00% | 0.43 | 0 | 29 | 2.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:59 PM EST |
| 47.50 | 15.90 | 17.70 | 16.80 | % | 0.35 | 0 | 39 | 2.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 50.00 | 13.40 | 15.00 | 14.20 | 13.67 | +4.67 | +51.89% | 0.28 | 5 | 163 | 1.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 52.50 | 10.90 | 12.50 | 11.70 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 316 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:59 PM EST |
| 55.00 | 8.50 | 10.00 | 9.25 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 246 | 1.15 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 3:59:59 PM EST |
| 57.50 | 6.30 | 7.60 | 6.95 | 6.58 | -0.06 | -0.91% | 0.12 | 2 | 741 | 0.98 | 0.97 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 60.00 | 4.70 | 5.20 | 4.95 | 4.13 | -0.72 | -14.85% | 0.08 | 2 | 747 | 0.78 | 0.87 | 0.05 | -0.11 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 62.50 | 2.80 | 3.20 | 3.00 | 2.87 | +0.02 | +0.71% | 0.05 | 85 | 2,772 | 0.63 | 0.73 | 0.09 | -0.15 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 65.00 | 1.15 | 1.55 | 1.35 | 1.35 | +0.17 | +14.41% | 0.02 | 75 | 6,969 | 0.55 | 0.47 | 0.12 | -0.17 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 67.50 | 0.25 | 0.65 | 0.45 | 0.35 | -0.11 | -23.92% | 0.01 | 2 | 2,732 | 0.51 | 0.20 | 0.09 | -0.11 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.54 | 0.06 | 0.04 | -0.05 | 4/8/2026 | 4/13/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.00 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 77.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 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 | 0.55 | 0.28 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 5 | 4.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 4.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 24 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 27 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 304 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1,186 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 656 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 436 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 466 | 0.98 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.21 | -0.04 | -16.00% | 0.00 | 3 | 6,445 | 1.06 | -0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 49 | 379 | 0.61 | -0.13 | 0.05 | -0.11 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 62.50 | 0.55 | 0.85 | 0.70 | 0.80 | +0.05 | +6.67% | 0.01 | 44 | 313 | 0.58 | -0.27 | 0.09 | -0.15 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |
| 65.00 | 1.35 | 1.75 | 1.55 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.52 | -0.53 | 0.12 | -0.17 | 4/9/2026 | 4/13/2026 3:59:59 PM EST |
| 67.50 | 2.70 | 4.10 | 3.40 | 2.97 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.89 | -0.80 | 0.09 | -0.11 | 4/9/2026 | 4/13/2026 3:59:59 PM EST |
| 70.00 | 5.00 | 6.50 | 5.75 | 6.30 | % | 0.08 | 14 | 3 | 1.17 | -0.94 | 0.04 | -0.05 | 4/13/2026 | 4/13/2026 3:59:59 PM EST | |
| 72.50 | 7.40 | 9.20 | 8.30 | % | 0.11 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 4/13/2026 3:59:59 PM EST | |||
| 75.00 | 9.90 | 11.70 | 10.80 | % | 0.14 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 77.50 | 12.30 | 14.20 | 13.25 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:59 PM EST | |||
| 80.00 | 14.90 | 16.70 | 15.80 | 16.30 | % | 0.20 | 22 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:59 PM EST |