Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $46.93 as of 8/12/2025 2:12:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.20 | 26.70 | 24.95 | % | 1.11 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 25.00 | 20.70 | 24.90 | 22.80 | % | 0.91 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 27.50 | 18.20 | 22.40 | 20.30 | % | 0.74 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 30.00 | 15.70 | 19.20 | 17.45 | 18.25 | 0.00 | 0.00% | 0.58 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:56 AM EST |
| 32.50 | 13.20 | 17.40 | 15.30 | % | 0.47 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 35.00 | 11.80 | 13.50 | 12.65 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 37.50 | 9.80 | 10.80 | 10.30 | 11.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:56 AM EST |
| 40.00 | 7.00 | 8.10 | 7.55 | % | 0.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 42.50 | 4.60 | 5.70 | 5.15 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 45.00 | 2.05 | 3.00 | 2.53 | 2.90 | +0.38 | +15.08% | 0.06 | 4 | 34 | 0.66 | 0.96 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 47.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.29 | +70.74% | 0.01 | 1 | 1,754 | 0.29 | 0.58 | 0.30 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 51 | 7,825 | 0.37 | 0.04 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,918 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:56 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:56 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:56 AM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,463 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 337 | 0.46 | -0.04 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 0.01 | 3 | 1,976 | 0.29 | -0.42 | 0.30 | -0.09 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 50.00 | 1.35 | 2.65 | 2.00 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.66 | -0.96 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 52.50 | 4.30 | 6.10 | 5.20 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 6.90 | 8.50 | 7.70 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.01 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 57.50 | 9.50 | 11.00 | 10.25 | % | 0.18 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 60.00 | 11.60 | 13.90 | 12.75 | % | 0.21 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 16.60 | 18.70 | 17.65 | % | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |