Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $56.94 as of 3/13/2026 12:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 17.70 | 19.50 | 18.60 | 28.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 3:59:50 PM EST |
| 40.00 | 15.00 | 17.10 | 16.05 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 42.50 | 12.60 | 14.50 | 13.55 | 18.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/13/2026 3:59:50 PM EST |
| 45.00 | 10.30 | 12.00 | 11.15 | 17.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:50 PM EST |
| 47.50 | 7.70 | 9.50 | 8.60 | % | 0.18 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 3/13/2026 3:59:50 PM EST | |||
| 50.00 | 5.50 | 6.80 | 6.15 | 11.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.05 | 0.95 | 0.03 | -0.04 | 2/27/2026 | 3/13/2026 3:59:50 PM EST |
| 52.50 | 3.30 | 4.20 | 3.75 | % | 0.07 | 0 | 0 | 0.84 | 0.82 | 0.07 | -0.08 | 3/13/2026 3:59:50 PM EST | |||
| 55.00 | 1.40 | 1.85 | 1.63 | 3.77 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.41 | 0.60 | 0.12 | -0.10 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 57.50 | 0.35 | 0.60 | 0.48 | 0.55 | -0.85 | -60.72% | 0.01 | 53 | 70 | 0.37 | 0.28 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.47 | 0.08 | 0.05 | -0.03 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.51 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,593 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.01 | 0.01 | -0.01 | 1/21/2026 | 3/13/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.05 | 0.03 | -0.04 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 52.50 | 0.10 | 0.45 | 0.28 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 18 | 0.42 | -0.18 | 0.07 | -0.08 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 55.00 | 0.60 | 1.10 | 0.85 | 0.96 | +0.38 | +65.52% | 0.02 | 6 | 141 | 0.38 | -0.40 | 0.12 | -0.10 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 57.50 | 2.05 | 2.45 | 2.25 | 2.20 | +0.78 | +54.93% | 0.04 | 2 | 75 | 0.36 | -0.72 | 0.12 | -0.08 | 3/13/2026 | 3/13/2026 3:59:50 PM EST |
| 60.00 | 3.20 | 5.00 | 4.10 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 527 | 0.73 | -0.92 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:50 PM EST |
| 62.50 | 5.50 | 7.10 | 6.30 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 146 | 0.73 | -0.99 | 0.01 | -0.01 | 3/5/2026 | 3/13/2026 3:59:50 PM EST |
| 65.00 | 8.00 | 9.60 | 8.80 | 7.48 | 0.00 | 0.00% | 0.14 | 0 | 164 | 0.83 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 67.50 | 10.70 | 12.10 | 11.40 | 11.29 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 70.00 | 13.00 | 15.00 | 14.00 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:50 PM EST |
| 72.50 | 15.50 | 17.50 | 16.50 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 75.00 | 18.00 | 19.80 | 18.90 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 80.00 | 23.00 | 25.50 | 24.25 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 85.00 | 28.00 | 30.50 | 29.25 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST | |||
| 90.00 | 33.00 | 35.50 | 34.25 | % | 0.38 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:50 PM EST |