Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $47.67 as of 7/11/2025 8:12:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.70 | 29.70 | 28.20 | % | 1.41 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 22.50 | 24.20 | 27.20 | 25.70 | % | 1.14 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 22.30 | 24.70 | 23.50 | 19.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:49 PM EST |
| 27.50 | 19.80 | 22.10 | 20.95 | 20.29 | 0.00 | 0.00% | 0.76 | 0 | 15 | 4.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 17.40 | 18.60 | 18.00 | 10.59 | 0.00 | 0.00% | 0.60 | 0 | 108 | 3.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:49 PM EST |
| 32.50 | 14.40 | 16.00 | 15.20 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 281 | 2.33 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 12.00 | 14.50 | 13.25 | 12.46 | 0.00 | 0.00% | 0.38 | 0 | 299 | 2.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 37.50 | 9.90 | 12.20 | 11.05 | 9.62 | 0.00 | 0.00% | 0.29 | 0 | 525 | 2.40 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 7.60 | 7.80 | 7.70 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 558 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 42.50 | 5.00 | 5.40 | 5.20 | 5.05 | -0.57 | -10.15% | 0.12 | 5 | 1,743 | 0.64 | 0.97 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 2.85 | 3.90 | 3.38 | 3.13 | -0.22 | -6.57% | 0.08 | 2 | 4,249 | 0.31 | 0.85 | 0.08 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 47.50 | 1.05 | 1.80 | 1.43 | 1.15 | -0.15 | -11.54% | 0.03 | 5 | 11,464 | 0.50 | 0.56 | 0.15 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.05 | +14.29% | 0.01 | 26 | 3,825 | 0.36 | 0.19 | 0.12 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.93 | 0.03 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.17 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 7/11/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 258 | 3.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 255 | 2.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,325 | 2.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 2.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,142 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,137 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.71 | -0.03 | 0.02 | -0.04 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 0.85 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 0.58 | -0.15 | 0.08 | -0.07 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 47.50 | 0.90 | 1.05 | 0.98 | 0.90 | +0.10 | +12.50% | 0.02 | 1 | 297 | 0.43 | -0.44 | 0.15 | -0.09 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 2.50 | 2.80 | 2.65 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.88 | -0.81 | 0.12 | -0.05 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 52.50 | 4.00 | 6.60 | 5.30 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.39 | -0.97 | 0.03 | -0.01 | 2/26/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 6.40 | 9.20 | 7.80 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:49 PM EST |
| 57.50 | 8.90 | 11.80 | 10.35 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 11.40 | 14.00 | 12.70 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 16.70 | 19.30 | 18.00 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |