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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 27.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 20.40 | 24.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 27.50 | 18.30 | 22.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 15.70 | 19.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 32.50 | 13.20 | 17.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 10.40 | 14.90 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 7.60 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 7.10 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.94 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 5.00 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 100 | 0.35 | 0.86 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 3.30 | 3.20 | +0.30 | +10.35% | 9 | 3,515 | 0.27 | 0.72 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 1.55 | 1.80 | 1.65 | +0.25 | +17.86% | 9 | 3,234 | 0.26 | 0.50 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 0.60 | 0.75 | 0.65 | +0.08 | +14.04% | 13 | 3,726 | 0.24 | 0.28 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | +0.03 | +15.00% | 51 | 338 | 0.24 | 0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.04 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.01 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 104 | 0.32 | -0.06 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 1 | 125 | 0.30 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 185 | 0.28 | -0.28 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 1.75 | 1.90 | 2.15 | 0.00 | 0.00% | 0 | 142 | 0.26 | -0.50 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 3.30 | 3.50 | 4.20 | 0.00 | 0.00% | 0 | 35 | 0.25 | -0.72 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 5.10 | 7.60 | % | 0 | 0 | 0.29 | -0.88 | 0.05 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 7.70 | 8.20 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 57.50 | 9.80 | 12.10 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 11.10 | 15.50 | 16.55 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 16.80 | 19.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |