Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $47.04 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.30 | 29.50 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 22.80 | 27.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 20.30 | 24.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 17.80 | 21.70 | 20.83 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 15.40 | 19.20 | 18.70 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 12.10 | 17.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 9.90 | 12.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 9.30 | 9.70 | 9.10 | 0.00 | 0.00% | 0 | 220 | 0.92 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 6.90 | 7.70 | 6.93 | +0.53 | +8.29% | 1 | 3 | 0.72 | 0.99 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 4.60 | 5.60 | 4.80 | -0.90 | -15.79% | 2 | 12 | 0.67 | 0.94 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 2.45 | 2.55 | 2.60 | +0.40 | +18.19% | 1 | 247 | 0.27 | 0.79 | 0.10 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 0.85 | 0.95 | 0.98 | +0.18 | +22.50% | 90 | 1,161 | 0.26 | 0.46 | 0.15 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.15 | 0.25 | 0.22 | -0.03 | -12.00% | 46 | 3,181 | 0.25 | 0.14 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.36 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 131 | 0.43 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 125 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 32 | 178 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 454 | 0.56 | -0.01 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.32 | -0.06 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 478 | 0.28 | -0.21 | 0.10 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 1.20 | 1.30 | 1.30 | -0.30 | -18.75% | 6 | 307 | 0.26 | -0.54 | 0.15 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 2.00 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.86 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 4.90 | 6.20 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 6.20 | 10.30 | 8.54 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 8.80 | 13.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 12.10 | 14.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 16.20 | 19.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |