Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $48.58 as of 7/18/2025 8:12:11 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 | 29.20 | 33.10 | 31.15 | % | 1.78 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 26.80 | 30.60 | 28.70 | % | 1.44 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | 24.30 | 28.10 | 26.20 | % | 1.16 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 22.70 | 25.30 | 24.00 | 17.04 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 21.00 | 22.80 | 21.90 | 12.41 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 18.00 | 20.20 | 19.10 | 6.63 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 15.70 | 16.40 | 16.05 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 230 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 4:00:00 PM EST |
| 35.00 | 13.40 | 13.80 | 13.60 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 541 | 0.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 37.50 | 10.90 | 11.50 | 11.20 | 10.08 | 0.00 | 0.00% | 0.30 | 0 | 186 | 0.52 | 1.00 | 0.01 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 8.70 | 8.90 | 8.80 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 390 | 0.36 | 0.95 | 0.02 | 0.00 | 7/7/2025 | 7/18/2025 4:00:00 PM EST |
| 42.50 | 6.40 | 6.60 | 6.50 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 529 | 0.30 | 0.87 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 45.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.20 | +4.77% | 0.10 | 10 | 407 | 0.28 | 0.76 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.50 | 2.55 | 2.65 | 2.60 | 2.60 | -0.30 | -10.35% | 0.05 | 83 | 779 | 0.25 | 0.60 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.28 | -17.18% | 0.03 | 12 | 225 | 0.24 | 0.40 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 52.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.20 | +50.00% | 0.01 | 47 | 92 | 0.24 | 0.23 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.22 | 0.11 | 0.04 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.05 | 0.02 | 0.00 | 3/4/2025 | 7/18/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 7/18/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/18/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/18/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,114 | 0.58 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.37 | -0.05 | 0.02 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 42.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.23 | -34.85% | 0.01 | 4 | 247 | 0.31 | -0.13 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.02 | +2.41% | 0.02 | 87 | 244 | 0.28 | -0.24 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 47.50 | 1.50 | 1.60 | 1.55 | 1.60 | +0.15 | +10.35% | 0.03 | 1,503 | 161 | 0.26 | -0.40 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 50.00 | 2.75 | 2.85 | 2.80 | 2.65 | +0.05 | +1.93% | 0.06 | 9 | 16 | 0.25 | -0.60 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 52.50 | 4.50 | 4.70 | 4.60 | 5.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | -0.77 | 0.06 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 55.00 | 6.70 | 8.10 | 7.40 | 6.80 | +0.58 | +9.33% | 0.13 | 2 | 2 | 0.42 | -0.89 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 57.50 | 8.60 | 9.70 | 9.15 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.02 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 60.00 | 11.30 | 12.60 | 11.95 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 65.00 | 16.40 | 17.80 | 17.10 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |