Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $48.46 as of 8/22/2025 3:33:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.20 | 35.00 | 33.60 | % | 1.92 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 29.70 | 32.40 | 31.05 | % | 1.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 27.60 | 30.30 | 28.95 | % | 1.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 24.80 | 27.60 | 26.20 | % | 1.05 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.50 | 22.30 | 25.10 | 23.70 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 19.90 | 22.80 | 21.35 | 11.75 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 18.00 | 19.30 | 18.65 | 16.80 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 15.70 | 16.80 | 16.25 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 25 | 0.84 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 13.30 | 13.90 | 13.60 | 9.62 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.60 | 0.99 | 0.00 | -0.01 | 7/2/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 11.00 | 11.30 | 11.15 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 202 | 0.40 | 0.97 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 8.70 | 8.90 | 8.80 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 353 | 0.32 | 0.93 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 6.40 | 6.60 | 6.50 | 6.32 | +1.62 | +34.47% | 0.14 | 2 | 343 | 0.30 | 0.86 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 4.30 | 4.50 | 4.40 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 441 | 0.27 | 0.75 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 2.65 | 2.75 | 2.70 | 2.67 | +1.17 | +78.00% | 0.05 | 64 | 1,644 | 0.26 | 0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 1.40 | 1.50 | 1.45 | 1.32 | +0.57 | +76.00% | 0.03 | 10 | 546 | 0.25 | 0.42 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.33 | +103.13% | 0.01 | 61 | 164 | 0.25 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.26 | +0.13 | +100.00% | 0.00 | 1 | 13 | 0.24 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.34 | 0.06 | 0.02 | -0.01 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.72 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 10 | 320 | 0.35 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.20 | -44.45% | 0.01 | 12 | 209 | 0.34 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.32 | -0.14 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.80 | 0.90 | 0.85 | 0.95 | -0.65 | -40.63% | 0.02 | 1 | 494 | 0.29 | -0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.75 | -1.15 | -39.66% | 0.03 | 93 | 385 | 0.27 | -0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 2.80 | 2.95 | 2.88 | 2.90 | -1.81 | -38.43% | 0.05 | 95 | 3 | 0.26 | -0.58 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.50 | 4.70 | 4.60 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 57.50 | 5.70 | 8.70 | 7.20 | % | 0.13 | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 8.90 | 10.90 | 9.90 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 13.90 | 15.80 | 14.85 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |