CFG · Citizens Financial Group Inc/Ri · Options Chain

Track CFG — free

$67.04 -0.35 (-0.52%) At close · Sep 18

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$29.07B

421.18M

Options Chain

Underlying $67.04 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 48 contracts · mixed daily-bar sessions · Mar 20, 2026–Sep 18, 2026; 14 unknown

Put / call OI

0.94

Balanced positioning

Open interest

7,711

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$67.50

$0.46 above spot

ATM implied vol

29.2%

market's expected move

Open interest by strike

Calls Puts

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

77.5

82.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Jan 15 117d Apr 16 208d Jan 21 488d Dec 15 817d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$33.40	$36.00	$28.46		$0.35	$0.00	$0.20	—	—	1	2
Call · $32.5 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-18 19:59:57.625 UTC Last $28.46 Breakeven $60.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Mar 25, 2026 Quote as of 2026-09-18 13:30:06.729 UTC Last $0.35 Breakeven $32.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$30.90	$33.50	—		$0.29	$0.00	$0.55	—	—	1	4
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Apr 14, 2026 Quote as of 2026-09-18 19:57:12.217 UTC Last $0.29 Breakeven $34.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 17, 2026 Model this put
—	—	—	—	$28.40	$31.00	—		—	$0.00	$0.60	—	—	—	—
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Unknown Quote as of 2026-09-18 19:57:02.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.90	$27.80	—		—	$0.00	$0.60	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-18 19:57:02.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	84.4%	0.984	$23.40	$26.10	—		$1.23	$0.00	$0.60	—	—	10	6
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.561 UTC Last — Breakeven — Implied vol 84.4% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.016 Vega 0.007 Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Mar 20, 2026 Quote as of 2026-09-18 19:57:02.514 UTC Last $1.23 Breakeven $41.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 17, 2026 Model this put
—	—	74.2%	0.983	$20.90	$23.60	—		$0.10	$0.00	$0.60	—	—	8	11
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.562 UTC Last — Breakeven — Implied vol 74.2% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.015 Vega 0.007 Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jul 16, 2026 Quote as of 2026-09-18 19:57:02.066 UTC Last $0.10 Breakeven $44.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this put
—	—	70%	0.975	$18.50	$21.10	—		$0.65	$0.00	$0.65	—	—	2	12
Call · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.562 UTC Last — Breakeven — Implied vol 70% Delta 0.975 ≈97% ITM Gamma 0.005 Theta -0.019 Vega 0.011 Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session May 20, 2026 Quote as of 2026-09-18 19:57:01.801 UTC Last $0.65 Breakeven $46.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 17, 2026 Model this put
27	1	—	—	$16.10	$18.20	$22.49		$0.20	$0.00	$0.30	—	—	3	79
Call · $50 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-18 19:59:57.668 UTC Last $22.49 Breakeven $72.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 17, 2026 Model this call Put · $50 Daily-bar session Jul 13, 2026 Quote as of 2026-09-18 19:58:31.416 UTC Last $0.20 Breakeven $49.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 17, 2026 Model this put
41	1	38%	0.994	$13.70	$15.70	$12.96		$0.25	$0.00	$0.70	—	—	2	433
Call · $52.5 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-18 19:59:57.693 UTC Last $12.96 Breakeven $65.46 Implied vol 38% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.008 Vega 0.003 Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $52.5 Daily-bar session Jul 14, 2026 Quote as of 2026-09-18 19:59:57.575 UTC Last $0.25 Breakeven $52.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 OI effective date Sep 17, 2026 Model this put
33	55	38.3%	0.978	$11.30	$13.20	$17.64		$0.20	$0.00	$0.70	—	—	6	98
Call · $55 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-18 19:59:57.707 UTC Last $17.64 Breakeven $72.64 Implied vol 38.3% Delta 0.978 ≈98% ITM Gamma 0.008 Theta -0.013 Vega 0.009 Open interest 33 OI effective date Sep 17, 2026 Model this call Put · $55 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:57.541 UTC Last $0.20 Breakeven $54.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 17, 2026 Model this put
26	1	37.1%	0.948	$9.00	$10.70	$9.60		$0.35	$0.05	$0.70	-0.092	46.3%	5	525
Call · $57.5 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-18 19:59:57.708 UTC Last $9.60 Breakeven $67.10 Implied vol 37.1% Delta 0.948 ≈95% ITM Gamma 0.016 Theta -0.019 Vega 0.019 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $57.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:57.554 UTC Last $0.35 Breakeven $57.15 Implied vol 46.3% Delta -0.092 ≈9% ITM Gamma 0.02 Theta -0.026 Vega 0.03 Open interest 525 OI effective date Sep 17, 2026 Model this put
20	6	35.7%	0.893	$6.90	$8.20	$8.90		$0.23	$0.05	$0.70	-0.113	36.7%	1	494
Call · $60 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-18 19:59:57.554 UTC Last $8.90 Breakeven $68.90 Implied vol 35.7% Delta 0.893 ≈89% ITM Gamma 0.029 Theta -0.028 Vega 0.033 Open interest 20 OI effective date Sep 17, 2026 Model this call Put · $60 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:54.842 UTC Last $0.23 Breakeven $59.77 Implied vol 36.7% Delta -0.113 ≈11% ITM Gamma 0.029 Theta -0.023 Vega 0.034 Open interest 494 OI effective date Sep 17, 2026 Model this put
55	2	33.7%	0.804	$4.80	$6.00	$8.80		$0.60	$0.45	$0.75	-0.185	31.9%	3	393
Call · $62.5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $8.80 Breakeven $71.30 Implied vol 33.7% Delta 0.804 ≈80% ITM Gamma 0.046 Theta -0.037 Vega 0.05 Open interest 55 OI effective date Sep 17, 2026 Model this call Put · $62.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.855 UTC Last $0.60 Breakeven $61.90 Implied vol 31.9% Delta -0.185 ≈18% ITM Gamma 0.047 Theta -0.028 Vega 0.048 Open interest 393 OI effective date Sep 17, 2026 Model this put
96	2	31.6%	0.671	$3.10	$3.90	$3.60		$1.25	$1.00	$1.45	-0.326	30.7%	44	1.2k
Call · $65 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $3.60 Breakeven $68.60 Implied vol 31.6% Delta 0.671 ≈67% ITM Gamma 0.064 Theta -0.044 Vega 0.065 Open interest 96 OI effective date Sep 17, 2026 Model this call Put · $65 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $1.25 Breakeven $63.75 Implied vol 30.7% Delta -0.326 ≈33% ITM Gamma 0.066 Theta -0.036 Vega 0.065 Open interest 1.2k OI effective date Sep 17, 2026 Model this put
Underlying $67.04
161	23	29.8%	0.496	$1.75	$2.25	$1.70		$2.27	$2.00	$2.35	-0.506	28.5%	2	206
Call · $67.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.916 UTC Last $1.70 Breakeven $69.20 Implied vol 29.8% Delta 0.496 ≈50% ITM Gamma 0.075 Theta -0.044 Vega 0.071 Open interest 161 OI effective date Sep 17, 2026 Model this call Put · $67.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.670 UTC Last $2.27 Breakeven $65.23 Implied vol 28.5% Delta -0.506 ≈51% ITM Gamma 0.078 Theta -0.035 Vega 0.071 Open interest 206 OI effective date Sep 17, 2026 Model this put
189	25	28.8%	0.313	$0.75	$1.25	$1.02		$4.06	$3.40	$4.00	-0.694	27.8%	30	134
Call · $70 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.940 UTC Last $1.02 Breakeven $71.02 Implied vol 28.8% Delta 0.313 ≈31% ITM Gamma 0.069 Theta -0.037 Vega 0.063 Open interest 189 OI effective date Sep 17, 2026 Model this call Put · $70 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:57.556 UTC Last $4.06 Breakeven $65.94 Implied vol 27.8% Delta -0.694 ≈69% ITM Gamma 0.071 Theta -0.028 Vega 0.063 Open interest 134 OI effective date Sep 17, 2026 Model this put
1.1k	1.7k	29.7%	0.18	$0.40	$0.60	$0.50		$3.10	$5.20	$6.10	-0.842	27.2%	8	59
Call · $72.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:19.233 UTC Last $0.50 Breakeven $73.00 Implied vol 29.7% Delta 0.18 ≈18% ITM Gamma 0.05 Theta -0.028 Vega 0.047 Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $72.5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:59.929 UTC Last $3.10 Breakeven $69.40 Implied vol 27.2% Delta -0.842 ≈84% ITM Gamma 0.05 Theta -0.016 Vega 0.043 Open interest 59 OI effective date Sep 17, 2026 Model this put
945	16	28.3%	0.079	$0.05	$0.30	$0.30		$5.10	$7.10	$9.00	-0.89	32.3%	1	79
Call · $75 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.408 UTC Last $0.30 Breakeven $75.30 Implied vol 28.3% Delta 0.079 ≈8% ITM Gamma 0.029 Theta -0.015 Vega 0.026 Open interest 945 OI effective date Sep 17, 2026 Model this call Put · $75 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:59:57.557 UTC Last $5.10 Breakeven $69.90 Implied vol 32.3% Delta -0.89 ≈89% ITM Gamma 0.033 Theta -0.014 Vega 0.034 Open interest 79 OI effective date Sep 17, 2026 Model this put
169	7	—	—	$0.00	$0.65	$0.33		—	$9.10	$11.80	-0.926	35.7%	—	—
Call · $77.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-18 19:59:57.557 UTC Last $0.33 Breakeven $77.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 169 OI effective date Sep 17, 2026 Model this call Put · $77.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.557 UTC Last — Breakeven — Implied vol 35.7% Delta -0.926 ≈93% ITM Gamma 0.022 Theta -0.01 Vega 0.025 Open interest — OI effective date — Model this put
1.1k	2	—	—	$0.00	$0.15	$0.02		—	$11.60	$14.20	-0.944	39.6%	—	—
Call · $80 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:49:25.990 UTC Last $0.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 17, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.576 UTC Last — Breakeven — Implied vol 39.6% Delta -0.944 ≈94% ITM Gamma 0.016 Theta -0.007 Vega 0.02 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.60	$0.18		—	$14.10	$16.70	-0.948	45.4%	—	—
Call · $82.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:56:06.093 UTC Last $0.18 Breakeven $82.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $82.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.577 UTC Last — Breakeven — Implied vol 45.4% Delta -0.948 ≈95% ITM Gamma 0.013 Theta -0.008 Vega 0.019 Open interest — OI effective date — Model this put
20	3	—	—	$0.00	$0.60	$0.30		—	$16.60	$19.20	-0.951	50.9%	—	—
Call · $85 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:56:06.518 UTC Last $0.30 Breakeven $85.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.108 UTC Last — Breakeven — Implied vol 50.9% Delta -0.951 ≈95% ITM Gamma 0.011 Theta -0.009 Vega 0.018 Open interest — OI effective date — Model this put
18	3	—	—	$0.00	$0.10	$0.10		—	$21.60	$24.20	-0.955	61.4%	—	—
Call · $90 Daily-bar session Aug 18, 2026 Quote as of 2026-09-18 19:59:57.542 UTC Last $0.10 Breakeven $90.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 17, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.542 UTC Last — Breakeven — Implied vol 61.4% Delta -0.955 ≈96% ITM Gamma 0.009 Theta -0.011 Vega 0.017 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.20	$0.05		—	$26.60	$29.20	-0.958	71.1%	—	—
Call · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:57:04.600 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:57.577 UTC Last — Breakeven — Implied vol 71.1% Delta -0.958 ≈96% ITM Gamma 0.007 Theta -0.012 Vega 0.016 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 20, 2026–Sep 18, 2026; 14 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 759944 CUSIP 174610105 13F (30d) 24 filings 19 filers Visit website Investor relations