Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $53.82 as of 10/3/2025 9:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.60 | 28.20 | 26.40 | % | 0.96 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 21.90 | 25.70 | 23.80 | % | 0.79 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 32.50 | 19.40 | 23.40 | 21.40 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 17.20 | 20.90 | 19.05 | % | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 37.50 | 14.80 | 18.40 | 16.60 | % | 0.44 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 12.10 | 15.80 | 13.95 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 42.50 | 10.00 | 13.30 | 11.65 | % | 0.27 | 0 | 0 | 0.91 | 0.97 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 45.00 | 7.90 | 10.20 | 9.05 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.92 | 0.02 | -0.01 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 47.50 | 6.50 | 6.90 | 6.70 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.31 | 0.85 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 4.60 | 5.00 | 4.80 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.36 | 0.75 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 52.50 | 2.85 | 3.10 | 2.98 | 3.00 | +0.85 | +39.54% | 0.06 | 2 | 30 | 0.30 | 0.60 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.30 | +24.00% | 0.03 | 74 | 194 | 0.27 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 57.50 | 0.70 | 0.85 | 0.78 | 0.70 | +0.05 | +7.70% | 0.01 | 96 | 60 | 0.27 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 45 | 526 | 0.25 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 42.50 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.03 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.36 | -0.08 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 47.50 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.34 | -0.15 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 0.96 | -0.14 | -12.73% | 0.02 | 5 | 124 | 0.31 | -0.25 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 52.50 | 1.60 | 1.75 | 1.68 | 1.68 | -0.62 | -26.96% | 0.03 | 22 | 123 | 0.29 | -0.40 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 2.80 | 3.10 | 2.95 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.29 | -0.57 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 57.50 | 4.50 | 4.90 | 4.70 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.06 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 60.00 | 6.40 | 7.40 | 6.90 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.87 | 0.04 | -0.01 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 62.50 | 8.80 | 11.20 | 10.00 | % | 0.16 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 9.90 | 13.10 | 11.50 | % | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 70.00 | 14.50 | 18.10 | 16.30 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |