Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $63.80 as of 4/24/2026 6:16:43 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 | 19.90 | 22.70 | 21.30 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 17.70 | 20.20 | 18.95 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 47.50 | 15.40 | 17.80 | 16.60 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 13.40 | 15.20 | 14.30 | % | 0.29 | 0 | 0 | 0.69 | 0.97 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 8.80 | 9.40 | 9.10 | 9.20 | % | 0.17 | 11 | 0 | 0.37 | 0.89 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 57.50 | 6.70 | 8.20 | 7.45 | % | 0.13 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 60.00 | 4.50 | 5.20 | 4.85 | 5.00 | -1.50 | -23.08% | 0.08 | 10 | 7 | 0.27 | 0.72 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 62.50 | 3.10 | 3.50 | 3.30 | 3.50 | -0.60 | -14.64% | 0.05 | 13 | 1 | 0.27 | 0.59 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 1.85 | 2.15 | 2.00 | 2.00 | -0.65 | -24.53% | 0.03 | 167 | 99 | 0.26 | 0.44 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 67.50 | 1.00 | 1.25 | 1.13 | 1.56 | +0.01 | +0.65% | 0.02 | 8 | 852 | 0.25 | 0.29 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.25 | 0.17 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 72.50 | 0.05 | 0.70 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.09 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.05 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.01 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.20 | 0.55 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.11 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 57.50 | 0.50 | 0.90 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | -0.18 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 1.10 | 1.40 | 1.25 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | -0.28 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 62.50 | 1.85 | 2.25 | 2.05 | 2.20 | +0.85 | +62.97% | 0.03 | 2 | 60 | 0.27 | -0.41 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.45 | +15.79% | 0.05 | 3 | 507 | 0.25 | -0.56 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 67.50 | 4.20 | 5.00 | 4.60 | % | 0.07 | 0 | 0 | 0.22 | -0.71 | 0.06 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 70.00 | 5.70 | 7.30 | 6.50 | % | 0.09 | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 72.50 | 7.80 | 9.70 | 8.75 | % | 0.12 | 0 | 0 | 0.37 | -0.91 | 0.03 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 75.00 | 10.00 | 13.20 | 11.60 | % | 0.15 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 80.00 | 15.00 | 18.10 | 16.55 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 20.00 | 23.10 | 21.55 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 25.00 | 28.10 | 26.55 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 30.00 | 33.00 | 31.50 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |