Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $64.35 as of 6/9/2026 2:18:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 21.70 | 24.70 | 23.20 | % | 0.55 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 45.00 | 19.20 | 22.20 | 20.70 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 16.80 | 19.60 | 18.20 | % | 0.38 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 50.00 | 14.20 | 17.20 | 15.70 | % | 0.31 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 55.00 | 9.40 | 11.30 | 10.35 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 7.00 | 8.60 | 7.80 | % | 0.14 | 0 | 0 | 0.86 | 0.99 | 0.02 | -0.01 | 6/9/2026 4:00:05 PM EST | |||
| 60.00 | 4.80 | 6.10 | 5.45 | 6.00 | +1.65 | +37.94% | 0.09 | 2 | 19 | 0.67 | 0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 2.65 | 3.80 | 3.23 | 3.43 | +1.15 | +50.44% | 0.05 | 5 | 595 | 0.52 | 0.81 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 1.40 | 1.75 | 1.58 | 1.65 | +0.65 | +65.00% | 0.02 | 28 | 1,483 | 0.31 | 0.58 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 0.30 | 1.10 | 0.70 | 0.35 | +0.10 | +40.00% | 0.01 | 50 | 962 | 0.29 | 0.28 | 0.10 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.04 | +66.67% | 0.01 | 5 | 193 | 0.38 | 0.09 | 0.05 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.02 | 0.01 | -0.01 | 5/12/2026 | 6/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 176 | 0.50 | -0.01 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.19 | -0.56 | -74.67% | 0.00 | 3 | 433 | 0.45 | -0.07 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 62.50 | 0.30 | 0.65 | 0.48 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.38 | -0.19 | 0.08 | -0.05 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 65.00 | 0.80 | 1.40 | 1.10 | 0.95 | -1.82 | -65.71% | 0.02 | 6 | 636 | 0.35 | -0.42 | 0.12 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 67.50 | 2.25 | 3.50 | 2.88 | % | 0.04 | 0 | 0 | 0.42 | -0.72 | 0.10 | -0.05 | 6/9/2026 4:00:05 PM EST | |||
| 70.00 | 3.80 | 6.10 | 4.95 | % | 0.07 | 0 | 0 | 0.76 | -0.91 | 0.05 | -0.02 | 6/9/2026 4:00:05 PM EST | |||
| 72.50 | 5.90 | 8.50 | 7.20 | % | 0.10 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 6/9/2026 4:00:05 PM EST | |||
| 75.00 | 8.60 | 11.10 | 9.85 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 80.00 | 13.70 | 16.20 | 14.95 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 85.00 | 18.50 | 21.20 | 19.85 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 90.00 | 23.70 | 26.30 | 25.00 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 95.00 | 29.00 | 31.20 | 30.10 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST |