Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $61.23 as of 1/9/2026 12:48:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 46.80 | 49.80 | 48.30 | 35.99 | 0.00 | 0.00% | 3.86 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/9/2026 4:00:03 PM EST |
| 15.00 | 44.40 | 47.40 | 45.90 | 19.06 | 0.00 | 0.00% | 3.06 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 1/9/2026 4:00:03 PM EST |
| 17.50 | 41.90 | 44.90 | 43.40 | % | 2.48 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 20.00 | 39.10 | 42.40 | 40.75 | 20.30 | 0.00 | 0.00% | 2.04 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 1/9/2026 4:00:03 PM EST |
| 22.50 | 36.70 | 39.90 | 38.30 | 24.55 | 0.00 | 0.00% | 1.70 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/9/2026 4:00:03 PM EST |
| 25.00 | 34.30 | 37.40 | 35.85 | 35.40 | 0.00 | 0.00% | 1.43 | 0 | 130 | 5.63 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 27.50 | 31.80 | 34.90 | 33.35 | 14.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 1/9/2026 4:00:03 PM EST |
| 30.00 | 29.30 | 31.50 | 30.40 | 22.70 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 4:00:03 PM EST |
| 32.50 | 26.60 | 28.80 | 27.70 | 28.54 | +10.44 | +57.68% | 0.85 | 22 | 23 | 3.24 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 35.00 | 25.00 | 26.30 | 25.65 | 26.60 | 0.00 | 0.00% | 0.73 | 0 | 238 | 2.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 37.50 | 22.50 | 23.80 | 23.15 | 24.90 | +2.50 | +11.17% | 0.62 | 2 | 736 | 2.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 40.00 | 20.10 | 22.70 | 21.40 | 21.65 | 0.00 | 0.00% | 0.53 | 0 | 1,552 | 3.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 42.50 | 17.60 | 18.80 | 18.20 | 19.32 | 0.00 | 0.00% | 0.43 | 0 | 439 | 2.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 45.00 | 14.80 | 16.30 | 15.55 | 16.35 | -0.65 | -3.83% | 0.35 | 1 | 1,214 | 1.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 47.50 | 13.00 | 14.40 | 13.70 | 11.80 | 0.00 | 0.00% | 0.29 | 0 | 1,428 | 1.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 50.00 | 10.50 | 11.80 | 11.15 | 11.45 | +0.40 | +3.62% | 0.22 | 30 | 906 | 1.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 52.50 | 8.00 | 8.80 | 8.40 | 8.70 | 0.00 | 0.00% | 0.16 | 18 | 534 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 55.00 | 5.50 | 5.90 | 5.70 | 6.00 | -1.30 | -17.81% | 0.10 | 37 | 3,923 | 0.60 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 57.50 | 3.00 | 4.00 | 3.50 | 3.40 | -1.35 | -28.43% | 0.06 | 13 | 1,029 | 0.64 | 0.90 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 60.00 | 1.05 | 1.20 | 1.13 | 1.23 | -0.64 | -34.23% | 0.02 | 8 | 1,940 | 0.23 | 0.63 | 0.19 | -0.06 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.39 | -0.06 | -13.34% | 0.00 | 2 | 1,740 | 0.23 | 0.16 | 0.13 | -0.04 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 312 | 0.35 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 1/9/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/9/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/9/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 290 | 4.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 483 | 3.93 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,495 | 3.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 2.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/9/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 404 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 1,001 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 936 | 0.50 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.32 | -0.10 | 0.07 | -0.04 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 2 | 1,336 | 0.25 | -0.37 | 0.19 | -0.06 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 62.50 | 1.30 | 2.45 | 1.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.38 | -0.84 | 0.13 | -0.04 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 65.00 | 2.35 | 4.90 | 3.63 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.99 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 70.00 | 8.00 | 10.60 | 9.30 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 75.00 | 12.40 | 15.70 | 14.05 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST |