Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $62.28 as of 6/1/2026 4:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.30 | 34.80 | 33.55 | % | 1.22 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 30.00 | 29.40 | 32.20 | 30.80 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 32.50 | 26.90 | 29.90 | 28.40 | % | 0.87 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 35.00 | 24.40 | 27.40 | 25.90 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 37.50 | 22.10 | 24.70 | 23.40 | % | 0.62 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 40.00 | 20.20 | 22.30 | 21.25 | % | 0.53 | 0 | 20 | 1.06 | 1.00 | 0.00 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 42.50 | 17.90 | 19.80 | 18.85 | 20.89 | 0.00 | 0.00% | 0.44 | 0 | 81 | 0.94 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/1/2026 1:58:51 PM EST |
| 45.00 | 15.50 | 17.40 | 16.45 | 19.83 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.85 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 6/1/2026 1:58:51 PM EST |
| 47.50 | 12.90 | 14.50 | 13.70 | 18.20 | 0.00 | 0.00% | 0.29 | 0 | 202 | 0.67 | 0.94 | 0.01 | -0.01 | 4/28/2026 | 6/1/2026 1:58:51 PM EST |
| 50.00 | 10.80 | 12.10 | 11.45 | 14.60 | 0.00 | 0.00% | 0.23 | 0 | 74 | 0.59 | 0.91 | 0.02 | -0.02 | 5/4/2026 | 6/1/2026 1:58:51 PM EST |
| 52.50 | 8.50 | 9.80 | 9.15 | % | 0.17 | 0 | 46 | 0.53 | 0.86 | 0.02 | -0.02 | 6/1/2026 1:58:51 PM EST | |||
| 55.00 | 6.40 | 7.50 | 6.95 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 178 | 0.36 | 0.79 | 0.03 | -0.03 | 5/14/2026 | 6/1/2026 1:58:51 PM EST |
| 57.50 | 4.90 | 5.40 | 5.15 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.35 | 0.70 | 0.04 | -0.03 | 4/8/2026 | 6/1/2026 1:58:51 PM EST |
| 60.00 | 3.20 | 3.70 | 3.45 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.34 | 0.58 | 0.05 | -0.03 | 5/26/2026 | 6/1/2026 1:58:51 PM EST |
| 62.50 | 1.95 | 2.35 | 2.15 | 2.07 | -1.43 | -40.86% | 0.03 | 6 | 193 | 0.33 | 0.43 | 0.06 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 65.00 | 1.05 | 1.45 | 1.25 | 1.12 | -0.48 | -30.00% | 0.02 | 16 | 1,466 | 0.32 | 0.30 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 67.50 | 0.55 | 0.95 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.32 | 0.21 | 0.04 | -0.02 | 5/28/2026 | 6/1/2026 1:58:51 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 658 | 0.34 | 0.14 | 0.03 | -0.02 | 5/26/2026 | 6/1/2026 1:58:51 PM EST |
| 72.50 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,371 | 0.34 | 0.10 | 0.02 | -0.02 | 5/27/2026 | 6/1/2026 1:58:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.05 | 0.01 | -0.01 | 5/14/2026 | 6/1/2026 1:58:51 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 6/1/2026 1:58:51 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.02 | 0.01 | 0.00 | 4/13/2026 | 6/1/2026 1:58:51 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 6/1/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 31 | 0.84 | 0.00 | 0.00 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 35 | 0.72 | -0.02 | 0.01 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 47.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 2,040 | 0.48 | -0.06 | 0.01 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 50.00 | 0.20 | 0.75 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.45 | -0.09 | 0.02 | -0.02 | 5/22/2026 | 6/1/2026 1:58:51 PM EST |
| 52.50 | 0.40 | 0.75 | 0.58 | 0.55 | -0.13 | -19.12% | 0.01 | 1 | 10 | 0.39 | -0.14 | 0.02 | -0.02 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.15 | +20.00% | 0.02 | 1 | 164 | 0.36 | -0.21 | 0.03 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 57.50 | 1.25 | 1.75 | 1.50 | 1.60 | +0.55 | +52.39% | 0.03 | 1 | 120 | 0.35 | -0.30 | 0.04 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 60.00 | 2.10 | 2.60 | 2.35 | 2.39 | +0.97 | +68.31% | 0.04 | 1 | 173 | 0.34 | -0.42 | 0.05 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 62.50 | 3.30 | 3.90 | 3.60 | 3.60 | +0.55 | +18.04% | 0.06 | 200 | 704 | 0.32 | -0.57 | 0.06 | -0.03 | 6/1/2026 | 6/1/2026 1:58:51 PM EST |
| 65.00 | 4.90 | 5.40 | 5.15 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 1,225 | 0.31 | -0.70 | 0.05 | -0.03 | 5/27/2026 | 6/1/2026 1:58:51 PM EST |
| 67.50 | 6.50 | 7.70 | 7.10 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.39 | -0.79 | 0.04 | -0.02 | 5/26/2026 | 6/1/2026 1:58:51 PM EST |
| 70.00 | 8.20 | 10.00 | 9.10 | % | 0.13 | 0 | 200 | 0.43 | -0.86 | 0.03 | -0.02 | 6/1/2026 1:58:51 PM EST | |||
| 72.50 | 10.40 | 12.50 | 11.45 | % | 0.16 | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.02 | 6/1/2026 1:58:51 PM EST | |||
| 75.00 | 13.50 | 15.40 | 14.45 | 11.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 5/11/2026 | 6/1/2026 1:58:51 PM EST |
| 77.50 | 15.30 | 17.90 | 16.60 | % | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 6/1/2026 1:58:51 PM EST | |||
| 80.00 | 17.80 | 20.40 | 19.10 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 6/1/2026 1:58:51 PM EST | |||
| 85.00 | 22.80 | 25.70 | 24.25 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 6/1/2026 1:58:51 PM EST |