Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $41.71 as of 6/20/2025 8:43:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 21.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 15.80 | 18.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 27.50 | 13.40 | 16.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 10.90 | 13.60 | % | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 32.50 | 8.50 | 10.90 | % | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 6.10 | 8.30 | % | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 37.50 | 4.80 | 5.10 | % | 0 | 0 | 0.37 | 0.79 | 0.05 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 2.85 | 3.30 | % | 0 | 0 | 0.34 | 0.64 | 0.07 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 42.50 | 1.20 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.45 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 45.00 | 0.10 | 1.10 | % | 0 | 0 | 0.27 | 0.26 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 47.50 | 0.05 | 0.60 | % | 0 | 0 | 0.30 | 0.12 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | 0.06 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 32.50 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | -0.12 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 37.50 | 0.60 | 0.85 | 0.60 | % | 287 | 0 | 0.36 | -0.21 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 40.00 | 1.05 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.36 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 42.50 | 1.85 | 3.10 | % | 0 | 0 | 0.31 | -0.55 | 0.08 | -0.02 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 3.10 | 4.80 | % | 0 | 0 | 0.43 | -0.74 | 0.07 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 47.50 | 5.50 | 7.50 | % | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 7.50 | 10.20 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 55.00 | 12.40 | 14.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |