Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $37.06 as of 4/25/2025 8:21:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 22.50 | 12.70 | 15.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 25.00 | 11.60 | 14.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 27.50 | 8.90 | 11.40 | % | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 30.00 | 6.60 | 7.50 | 6.64 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.88 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 32.50 | 4.60 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 129 | 0.40 | 0.79 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 3.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 130 | 0.38 | 0.66 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 1.55 | 2.15 | 1.70 | -0.20 | -10.53% | 96 | 532 | 0.38 | 0.47 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.55 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 2,142 | 0.30 | 0.26 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 291 | 0.31 | 0.12 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.37 | +0.27 | +270.00% | 42 | 759 | 0.41 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 190 | 0.52 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1,034 | 0.52 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 322 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 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 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.05 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.12 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 32.50 | 0.75 | 0.90 | 0.75 | -0.40 | -34.79% | 151 | 282 | 0.44 | -0.21 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 1.10 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 461 | 0.38 | -0.34 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 1.85 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 161 | 0.34 | -0.53 | 0.08 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 3.20 | 4.20 | 5.03 | 0.00 | 0.00% | 0 | 1,983 | 0.28 | -0.74 | 0.07 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 5.70 | 6.30 | 8.80 | 0.00 | 0.00% | 0 | 508 | 0.36 | -0.88 | 0.05 | -0.01 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 8.10 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 844 | 0.41 | -0.94 | 0.03 | 0.00 | 4/15/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 10.50 | 11.20 | 3.20 | 0.00 | 0.00% | 0 | 97 | 0.60 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 13.00 | 13.70 | 4.90 | 0.00 | 0.00% | 0 | 90 | 0.49 | -0.99 | 0.00 | 0.00 | 11/29/2024 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 15.20 | 16.30 | 7.60 | 0.00 | 0.00% | 0 | 53 | 0.75 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 17.60 | 19.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 57.50 | 20.10 | 22.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 60.00 | 22.50 | 24.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 65.00 | 26.70 | 29.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |