Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $52.18 as of 10/27/2025 2:25:36 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 | 20.00 | 23.60 | 21.80 | 22.00 | % | 0.73 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:50 PM EST | |
| 32.50 | 17.70 | 21.10 | 19.40 | % | 0.60 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 35.00 | 15.30 | 18.60 | 16.95 | 17.20 | +2.79 | +19.37% | 0.48 | 1 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 37.50 | 13.30 | 15.80 | 14.55 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 40.00 | 11.30 | 13.60 | 12.45 | % | 0.31 | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 42.50 | 8.90 | 10.80 | 9.85 | 6.61 | 0.00 | 0.00% | 0.23 | 0 | 75 | 0.71 | 0.93 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 1:58:50 PM EST |
| 45.00 | 6.70 | 8.10 | 7.40 | 7.87 | % | 0.16 | 1 | 0 | 0.38 | 0.86 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST | |
| 47.50 | 4.70 | 5.30 | 5.00 | 5.60 | -0.05 | -0.89% | 0.11 | 1 | 2 | 0.32 | 0.77 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 50.00 | 3.00 | 3.50 | 3.25 | 3.50 | +0.60 | +20.69% | 0.07 | 2 | 12 | 0.30 | 0.63 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 52.50 | 1.65 | 2.20 | 1.93 | 2.20 | +0.15 | +7.32% | 0.04 | 12 | 575 | 0.29 | 0.46 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 55.00 | 0.80 | 1.25 | 1.03 | 1.10 | +0.10 | +10.00% | 0.02 | 4 | 12 | 0.25 | 0.29 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.02 | -5.41% | 0.01 | 23 | 3 | 0.25 | 0.16 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.40 | +0.35 | +700.00% | 0.00 | 9 | 1 | 0.26 | 0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:50 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.02 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 1:58:50 PM EST |
| 42.50 | 0.25 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.07 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 45.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.21 | -30.89% | 0.01 | 8 | 33 | 0.33 | -0.14 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 0.88 | -0.21 | -19.27% | 0.02 | 10 | 17 | 0.32 | -0.23 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 50.00 | 1.50 | 1.60 | 1.55 | 1.50 | -0.60 | -28.58% | 0.03 | 2 | 129 | 0.29 | -0.37 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 52.50 | 2.60 | 3.10 | 2.85 | 3.49 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.31 | -0.54 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.06 | -0.02 | 10/27/2025 1:58:50 PM EST | |||
| 57.50 | 5.00 | 6.90 | 5.95 | % | 0.10 | 0 | 0 | 0.35 | -0.84 | 0.05 | -0.01 | 10/27/2025 1:58:50 PM EST | |||
| 60.00 | 7.20 | 9.10 | 8.15 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 10/27/2025 1:58:50 PM EST | |||
| 65.00 | 11.90 | 14.60 | 13.25 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 70.00 | 16.90 | 20.40 | 18.65 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST | |||
| 75.00 | 21.90 | 25.40 | 23.65 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:50 PM EST |