Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $54.19 as of 11/26/2025 2:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.10 | 24.90 | 24.50 | 22.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 1:59:03 PM EST |
| 32.50 | 21.20 | 23.30 | 22.25 | % | 0.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 35.00 | 19.20 | 19.90 | 19.55 | 16.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 1:59:03 PM EST |
| 37.50 | 16.70 | 17.20 | 16.95 | 13.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:59:03 PM EST |
| 40.00 | 14.20 | 14.90 | 14.55 | 10.56 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 1:59:03 PM EST |
| 42.50 | 11.60 | 13.00 | 12.30 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 85 | 1.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:03 PM EST |
| 45.00 | 8.60 | 10.10 | 9.35 | 8.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 1:59:03 PM EST |
| 47.50 | 6.20 | 7.90 | 7.05 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.65 | 0.94 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 1:59:03 PM EST |
| 50.00 | 4.50 | 5.20 | 4.85 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.30 | 0.86 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 1:59:03 PM EST |
| 52.50 | 2.65 | 3.00 | 2.83 | 2.76 | +0.16 | +6.16% | 0.05 | 2 | 769 | 0.30 | 0.71 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 55.00 | 1.20 | 1.45 | 1.33 | 1.15 | -0.07 | -5.74% | 0.02 | 70 | 2,293 | 0.26 | 0.46 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.33 | +0.03 | +10.00% | 0.01 | 9 | 143 | 0.25 | 0.20 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.06 | 0.04 | -0.01 | 11/11/2025 | 11/26/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.75 | -0.01 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 1:59:03 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.50 | -76.93% | 0.00 | 5 | 102 | 0.37 | -0.06 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.02 | +6.67% | 0.01 | 2 | 323 | 0.33 | -0.14 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 52.50 | 0.65 | 0.90 | 0.78 | 0.75 | -0.10 | -11.77% | 0.01 | 9 | 220 | 0.29 | -0.29 | 0.09 | -0.03 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 55.00 | 1.60 | 1.90 | 1.75 | 1.64 | -0.16 | -8.89% | 0.03 | 3 | 26 | 0.28 | -0.54 | 0.11 | -0.03 | 11/26/2025 | 11/26/2025 1:59:03 PM EST |
| 57.50 | 2.70 | 3.60 | 3.15 | % | 0.05 | 0 | 0 | 0.30 | -0.80 | 0.08 | -0.02 | 11/26/2025 1:59:03 PM EST | |||
| 60.00 | 5.10 | 6.60 | 5.85 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.94 | 0.04 | -0.01 | 11/5/2025 | 11/26/2025 1:59:03 PM EST |
| 65.00 | 10.10 | 11.10 | 10.60 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 70.00 | 15.20 | 16.10 | 15.65 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST | |||
| 75.00 | 20.30 | 21.10 | 20.70 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:03 PM EST |