Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $39.57 as of 5/27/2025 4:01:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.10 | 22.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 17.00 | 19.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 14.60 | 16.70 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 12.50 | 13.30 | 16.81 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.99 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 10.30 | 11.10 | 12.09 | 0.00 | 0.00% | 0 | 108 | 0.70 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 8.10 | 8.60 | 4.50 | 0.00 | 0.00% | 0 | 283 | 0.56 | 0.92 | 0.02 | -0.01 | 4/16/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 6.00 | 6.20 | 5.85 | +3.10 | +112.73% | 15 | 319 | 0.39 | 0.85 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 3.90 | 4.10 | 3.79 | 0.00 | 0.00% | 0 | 537 | 0.36 | 0.75 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 2.25 | 2.35 | 2.10 | +0.25 | +13.52% | 15 | 522 | 0.33 | 0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 42.50 | 1.00 | 1.10 | 1.07 | +0.22 | +25.89% | 16 | 452 | 0.29 | 0.36 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.35 | 0.45 | 0.37 | +0.02 | +5.72% | 20 | 1,327 | 0.28 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 2 | 190 | 0.25 | 0.06 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,798 | 0.55 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:06 PM EST |
| 52.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.62 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 73 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:59:06 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 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.25 | 1.18 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 0.00 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 258 | 0.92 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.05 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 250 | 0.53 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,312 | 0.44 | -0.08 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.40 | 0.50 | 0.42 | -0.18 | -30.00% | 2 | 230 | 0.39 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 0.80 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 161 | 0.35 | -0.25 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 1.60 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 3,404 | 0.32 | -0.42 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 42.50 | 2.90 | 3.00 | 2.45 | 0.00 | 0.00% | 0 | 137 | 0.29 | -0.64 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 4.70 | 4.90 | 5.10 | -0.15 | -2.86% | 2 | 82 | 0.27 | -0.83 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 47.50 | 6.80 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 94 | 0.49 | -0.94 | 0.03 | 0.00 | 3/12/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 9.40 | 11.90 | 10.00 | +3.80 | +61.29% | 1 | 2 | 0.90 | -0.98 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 52.50 | 11.90 | 13.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 14.30 | 16.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 1:59:06 PM EST |
| 57.50 | 16.50 | 19.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 19.30 | 21.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 24.00 | 26.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |