Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $67.39 as of 9/18/2026 3:59:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.40 | 36.00 | 34.70 | 28.46 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 9/18/2026 3:59:54 PM EST |
| 35.00 | 30.90 | 33.50 | 32.20 | % | 0.92 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 37.50 | 28.40 | 31.00 | 29.70 | % | 0.79 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 40.00 | 25.90 | 27.80 | 26.85 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 42.50 | 23.40 | 26.10 | 24.75 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 45.00 | 20.90 | 23.60 | 22.25 | % | 0.49 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 47.50 | 18.50 | 21.10 | 19.80 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 50.00 | 16.10 | 18.20 | 17.15 | 22.49 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:54 PM EST |
| 52.50 | 13.70 | 15.70 | 14.70 | 12.96 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.85 | 0.99 | 0.00 | -0.01 | 6/8/2026 | 9/18/2026 3:59:54 PM EST |
| 55.00 | 11.30 | 13.20 | 12.25 | 17.64 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.73 | 0.98 | 0.01 | -0.01 | 7/28/2026 | 9/18/2026 3:59:54 PM EST |
| 57.50 | 9.00 | 10.70 | 9.85 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.60 | 0.94 | 0.02 | -0.02 | 6/11/2026 | 9/18/2026 3:59:54 PM EST |
| 60.00 | 6.90 | 8.20 | 7.55 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.49 | 0.89 | 0.03 | -0.03 | 6/18/2026 | 9/18/2026 3:59:54 PM EST |
| 62.50 | 4.80 | 6.00 | 5.40 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.28 | 0.81 | 0.05 | -0.04 | 8/20/2026 | 9/18/2026 3:59:54 PM EST |
| 65.00 | 3.10 | 3.90 | 3.50 | 3.60 | -0.26 | -6.74% | 0.05 | 2 | 96 | 0.29 | 0.68 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 67.50 | 1.75 | 2.25 | 2.00 | 1.70 | -0.70 | -29.17% | 0.03 | 23 | 161 | 0.28 | 0.51 | 0.08 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 70.00 | 0.75 | 1.25 | 1.00 | 1.02 | -0.33 | -24.45% | 0.01 | 25 | 189 | 0.27 | 0.32 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | 0.50 | -0.15 | -23.08% | 0.01 | 1,693 | 1,060 | 0.28 | 0.18 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 16 | 945 | 0.26 | 0.09 | 0.03 | -0.02 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.47 | 0.03 | 0.01 | -0.01 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 1,112 | 0.38 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 9/18/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/18/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/18/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/18/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/18/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/18/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.75 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 9/18/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.64 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 9/18/2026 3:59:54 PM EST |
| 57.50 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.42 | -0.06 | 0.02 | -0.02 | 8/21/2026 | 9/18/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.33 | -0.11 | 0.03 | -0.03 | 9/14/2026 | 9/18/2026 3:59:54 PM EST |
| 62.50 | 0.45 | 0.75 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 3 | 393 | 0.31 | -0.19 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 65.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.05 | +4.17% | 0.02 | 44 | 1,203 | 0.30 | -0.32 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 67.50 | 2.00 | 2.35 | 2.18 | 2.27 | -0.13 | -5.42% | 0.03 | 2 | 206 | 0.28 | -0.49 | 0.08 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 70.00 | 3.40 | 4.00 | 3.70 | 4.06 | +0.72 | +21.56% | 0.05 | 30 | 134 | 0.28 | -0.68 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 3:59:54 PM EST |
| 72.50 | 5.20 | 6.10 | 5.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.36 | -0.82 | 0.05 | -0.03 | 9/15/2026 | 9/18/2026 3:59:54 PM EST |
| 75.00 | 7.10 | 9.00 | 8.05 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.52 | -0.91 | 0.03 | -0.02 | 9/10/2026 | 9/18/2026 3:59:54 PM EST |
| 77.50 | 9.10 | 11.80 | 10.45 | % | 0.13 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 9/18/2026 3:59:54 PM EST | |||
| 80.00 | 11.60 | 14.20 | 12.90 | % | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 82.50 | 14.10 | 16.70 | 15.40 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 85.00 | 16.60 | 19.20 | 17.90 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 90.00 | 21.60 | 24.20 | 22.90 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST | |||
| 95.00 | 26.60 | 29.20 | 27.90 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:54 PM EST |