Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $46.18 as of 2/21/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.90 | 24.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 19.00 | 22.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 27.50 | 16.90 | 19.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 30.00 | 13.70 | 17.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.50 | 12.00 | 14.80 | 9.89 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 9.90 | 12.20 | 11.92 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 7.70 | 9.10 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.92 | 0.02 | -0.01 | 12/19/2024 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 5.60 | 5.80 | 8.40 | 0.00 | 0.00% | 0 | 113 | 0.33 | 0.84 | 0.04 | -0.02 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 3.70 | 3.90 | 5.20 | 0.00 | 0.00% | 0 | 89 | 0.32 | 0.71 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 1.90 | 2.30 | 2.40 | -0.41 | -14.60% | 2 | 738 | 0.30 | 0.54 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 1.05 | 1.20 | 1.15 | -1.37 | -54.37% | 36 | 692 | 0.29 | 0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.45 | 0.60 | 0.49 | -0.18 | -26.87% | 10 | 1,026 | 0.28 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 0.15 | 0.30 | 0.21 | -0.13 | -38.24% | 11 | 245 | 0.28 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 101 | 0.48 | 0.04 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.85 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 91 | 0.77 | -0.01 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.64 | -0.03 | 0.01 | -0.01 | 12/19/2024 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 65 | 0.37 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 0.50 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 158 | 0.34 | -0.16 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 0.65 | 1.15 | 1.05 | +0.53 | +101.93% | 1 | 197 | 0.32 | -0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 1.95 | 2.10 | 2.01 | +0.66 | +48.89% | 4 | 434 | 0.31 | -0.46 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 2.95 | 3.60 | 3.40 | +1.58 | +86.82% | 7 | 99 | 0.30 | -0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 5.20 | 5.60 | 3.72 | 0.00 | 0.00% | 0 | 224 | 0.36 | -0.81 | 0.06 | -0.01 | 1/29/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 5.80 | 7.90 | 6.16 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.91 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 9.60 | 10.50 | 9.88 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 11/6/2024 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 12.00 | 13.60 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 14.50 | 16.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 19.50 | 21.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |