Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $44.85 as of 7/1/2025 4:53:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.30 | 28.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.50 | 22.80 | 25.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 25.00 | 20.40 | 23.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/1/2025 3:59:54 PM EST |
| 27.50 | 17.70 | 20.50 | 16.81 | 0.00 | 0.00% | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 16.10 | 16.30 | 10.59 | 0.00 | 0.00% | 0 | 108 | 1.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:54 PM EST |
| 32.50 | 13.60 | 13.80 | 11.50 | 0.00 | 0.00% | 0 | 281 | 1.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 11.10 | 11.60 | 9.57 | 0.00 | 0.00% | 0 | 317 | 0.81 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 37.50 | 8.60 | 8.90 | 8.70 | +1.61 | +22.71% | 7 | 531 | 0.64 | 0.98 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 40.00 | 6.20 | 6.50 | 5.14 | 0.00 | 0.00% | 0 | 566 | 0.47 | 0.93 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 3.90 | 4.10 | 3.72 | +0.72 | +24.00% | 5 | 1,778 | 0.39 | 0.84 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 1.90 | 2.35 | 2.20 | +1.04 | +89.66% | 34 | 4,411 | 0.34 | 0.66 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 0.65 | 0.75 | 0.70 | +0.30 | +75.00% | 487 | 10,360 | 0.30 | 0.34 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | +0.12 | +400.00% | 12 | 2,862 | 0.29 | 0.14 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.71 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 7/1/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/1/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/1/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/1/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/1/2025 3:59:54 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 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.80 | 1.18 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 7/1/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 258 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.35 | 0.05 | -0.01 | -16.67% | 1 | 1,329 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 21 | 1,318 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 39 | 10,164 | 0.49 | -0.02 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 11 | 4,202 | 0.46 | -0.07 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 42.50 | 0.20 | 0.45 | 0.40 | -0.25 | -38.47% | 13 | 817 | 0.38 | -0.16 | 0.06 | -0.03 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 45.00 | 0.70 | 0.95 | 0.85 | -0.40 | -32.00% | 3 | 176 | 0.34 | -0.34 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 47.50 | 1.10 | 2.15 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.66 | 0.13 | -0.03 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 50.00 | 3.30 | 5.40 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.86 | 0.07 | -0.02 | 6/20/2025 | 7/1/2025 3:59:54 PM EST |
| 52.50 | 5.40 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.02 | -0.01 | 2/26/2025 | 7/1/2025 3:59:54 PM EST |
| 55.00 | 7.90 | 11.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/1/2025 3:59:54 PM EST |
| 57.50 | 10.40 | 13.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 60.00 | 12.90 | 16.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 65.00 | 18.30 | 20.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |