Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $49.33 as of 7/29/2025 3:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.60 | 32.80 | 31.20 | % | 1.78 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 27.10 | 30.30 | 28.70 | % | 1.44 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 24.60 | 28.50 | 26.55 | % | 1.18 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 22.50 | 26.10 | 24.30 | 17.04 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 20.00 | 23.60 | 21.80 | 12.41 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 17.50 | 21.10 | 19.30 | 6.63 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 16.20 | 17.30 | 16.75 | 4.80 | 0.00 | 0.00% | 0.52 | 0 | 230 | 0.94 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 13.60 | 14.40 | 14.00 | 7.00 | 0.00 | 0.00% | 0.40 | 0 | 541 | 0.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 11.50 | 11.70 | 11.60 | 11.45 | 0.00 | 0.00% | 0.31 | 0 | 186 | 0.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 9.00 | 9.40 | 9.20 | 9.20 | -0.14 | -1.50% | 0.23 | 2 | 390 | 0.38 | 0.96 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 6.70 | 6.90 | 6.80 | 6.90 | 0.00 | 0.00% | 0.16 | 197 | 528 | 0.28 | 0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 4.50 | 4.70 | 4.60 | 4.62 | -0.18 | -3.75% | 0.10 | 94 | 406 | 0.28 | 0.81 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 2.70 | 2.85 | 2.78 | 2.62 | -0.28 | -9.66% | 0.06 | 25 | 889 | 0.26 | 0.65 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 1.35 | 1.40 | 1.38 | 1.35 | -0.27 | -16.67% | 0.03 | 15 | 519 | 0.24 | 0.43 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.70% | 0.01 | 19 | 1,441 | 0.23 | 0.23 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 250 | 0.24 | 0.11 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,114 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.37 | -0.04 | 0.02 | 0.00 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 1 | 239 | 0.31 | -0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.03 | +5.27% | 0.01 | 2 | 309 | 0.28 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 1 | 1,872 | 0.26 | -0.35 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 2.30 | 2.45 | 2.38 | 2.30 | 0.00 | 0.00% | 0.05 | 1 | 114 | 0.25 | -0.57 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 4.00 | 4.30 | 4.15 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | -0.77 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 6.20 | 6.60 | 6.40 | 6.47 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.29 | -0.89 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 8.60 | 9.20 | 8.90 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 11.10 | 12.10 | 11.60 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 65.00 | 15.20 | 17.90 | 16.55 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |