Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $41.25 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.20 | 19.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 14.70 | 17.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.50 | 12.30 | 14.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 9.80 | 12.40 | % | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 7.50 | 9.60 | % | 0 | 0 | 0.97 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 5.60 | 5.90 | 5.60 | -2.10 | -27.28% | 1 | 1 | 0.40 | 0.86 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 3.60 | 3.80 | 3.45 | -1.25 | -26.60% | 1 | 10 | 0.37 | 0.72 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 2.00 | 2.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.54 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.50 | 0.95 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.33 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.40 | 0.31 | -0.38 | -55.08% | 3 | 33 | 0.30 | 0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.05 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 15 | 0.26 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.85 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 0.15 | 0.30 | % | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.40 | 0.55 | % | 0 | 0 | 0.39 | -0.14 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 0.95 | 1.00 | 0.95 | +0.35 | +58.34% | 4 | 28 | 0.36 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 1.60 | 2.20 | 1.85 | +0.75 | +68.19% | 1 | 76 | 0.34 | -0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 3.20 | 3.90 | 3.30 | +1.15 | +53.49% | 1 | 486 | 0.32 | -0.67 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 5.20 | 5.40 | 5.33 | +1.13 | +26.91% | 1 | 5 | 0.39 | -0.84 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 7.00 | 7.90 | 7.70 | +0.40 | +5.48% | 78 | 5 | 0.68 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 9.20 | 11.20 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 14.10 | 16.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |