Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $71.88 as of 7/26/2026 8:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 21.70 | 25.30 | 23.50 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 19.20 | 22.90 | 21.05 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 15.30 | 17.60 | 16.45 | % | 0.30 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 10.80 | 12.60 | 11.70 | % | 0.19 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 62.50 | 8.60 | 10.20 | 9.40 | % | 0.15 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 6.40 | 8.10 | 7.25 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.33 | 0.78 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 67.50 | 4.60 | 6.20 | 5.40 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.04 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 3.00 | 4.70 | 3.85 | 3.50 | -0.50 | -12.50% | 0.06 | 2 | 383 | 0.32 | 0.57 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 72.50 | 1.85 | 2.40 | 2.13 | 2.05 | -0.50 | -19.61% | 0.03 | 5 | 595 | 0.26 | 0.44 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 1.15 | 1.45 | 1.30 | 1.60 | -0.03 | -1.84% | 0.02 | 3 | 200 | 0.26 | 0.31 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 77.50 | 0.40 | 1.25 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.27 | 0.20 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.26 | 0.13 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.27 | 0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | -0.08 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 62.50 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 0.65 | 1.30 | 0.98 | 1.05 | +0.05 | +5.00% | 0.02 | 1 | 10 | 0.30 | -0.22 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 67.50 | 1.35 | 2.15 | 1.75 | 1.60 | +0.20 | +14.29% | 0.03 | 10 | 54 | 0.30 | -0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 2.00 | 2.70 | 2.35 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | -0.43 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 72.50 | 3.10 | 4.50 | 3.80 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.27 | -0.56 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 4.60 | 5.80 | 5.20 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.24 | -0.69 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 77.50 | 6.00 | 7.80 | 6.90 | % | 0.09 | 0 | 0 | 0.34 | -0.80 | 0.04 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 80.00 | 8.10 | 10.20 | 9.15 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 82.50 | 10.40 | 12.50 | 11.45 | % | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 85.00 | 12.60 | 16.20 | 14.40 | % | 0.17 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 17.30 | 20.90 | 19.10 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 22.60 | 25.90 | 24.25 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 27.60 | 31.10 | 29.35 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 105.00 | 32.60 | 36.10 | 34.35 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST |