Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $64.99 as of 4/29/2026 4:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.20 | 30.80 | 29.50 | 29.66 | -0.24 | -0.81% | 0.84 | 1 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 37.50 | 25.70 | 28.30 | 27.00 | % | 0.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 40.00 | 23.20 | 25.80 | 24.50 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 42.50 | 20.70 | 23.30 | 22.00 | % | 0.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 18.20 | 20.80 | 19.50 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 47.50 | 15.70 | 18.30 | 17.00 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 50.00 | 13.30 | 15.80 | 14.55 | 14.04 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 52.50 | 10.80 | 13.30 | 12.05 | 11.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:53 PM EST |
| 55.00 | 8.20 | 10.80 | 9.50 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:53 PM EST |
| 57.50 | 5.70 | 8.30 | 7.00 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.53 | 0.97 | 0.04 | -0.01 | 4/17/2026 | 4/29/2026 1:58:53 PM EST |
| 60.00 | 3.40 | 5.70 | 4.55 | 4.37 | -0.63 | -12.60% | 0.08 | 2 | 708 | 0.35 | 0.89 | 0.07 | -0.02 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 62.50 | 2.25 | 3.40 | 2.83 | 2.50 | -0.15 | -5.66% | 0.05 | 2 | 642 | 0.27 | 0.70 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 65.00 | 0.85 | 1.50 | 1.18 | 1.08 | -0.22 | -16.93% | 0.02 | 21 | 1,705 | 0.28 | 0.42 | 0.12 | -0.03 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.40 | -0.08 | -16.67% | 0.00 | 50 | 584 | 0.25 | 0.17 | 0.08 | -0.02 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.32 | 0.05 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.25 | +0.23 | +1,150.00% | 0.00 | 6 | 7 | 0.47 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:53 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:53 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 83 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 52.50 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:53 PM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.20 | +0.02 | +11.12% | 0.01 | 116 | 220 | 0.37 | -0.03 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:53 PM EST |
| 60.00 | 0.30 | 0.80 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.32 | -0.11 | 0.07 | -0.02 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 62.50 | 0.30 | 1.45 | 0.88 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.28 | -0.30 | 0.10 | -0.03 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 65.00 | 1.80 | 2.15 | 1.98 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 328 | 0.26 | -0.58 | 0.12 | -0.03 | 4/28/2026 | 4/29/2026 1:58:53 PM EST |
| 67.50 | 2.60 | 4.80 | 3.70 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.83 | 0.08 | -0.02 | 4/21/2026 | 4/29/2026 1:58:53 PM EST |
| 70.00 | 4.50 | 7.50 | 6.00 | 6.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.95 | 0.03 | -0.01 | 4/24/2026 | 4/29/2026 1:58:53 PM EST |
| 72.50 | 6.90 | 10.00 | 8.45 | % | 0.12 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 75.00 | 9.40 | 12.50 | 10.95 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 80.00 | 14.40 | 17.20 | 15.80 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST | |||
| 85.00 | 19.40 | 22.20 | 20.80 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:53 PM EST |