Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $41.25 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.40 | 19.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 14.70 | 17.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.50 | 12.30 | 14.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 9.00 | 12.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 7.20 | 9.80 | 7.35 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.98 | 0.01 | -0.01 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 5.40 | 6.70 | 7.69 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.92 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 3.20 | 3.50 | 3.30 | -0.70 | -17.50% | 7 | 115 | 0.41 | 0.79 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 1.55 | 1.70 | 1.63 | -1.07 | -39.63% | 22 | 597 | 0.38 | 0.56 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.50 | 0.65 | 0.58 | -0.29 | -33.34% | 253 | 5,269 | 0.36 | 0.28 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 105 | 6,738 | 0.35 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 13 | 2,559 | 0.47 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.04 | -0.23 | -85.19% | 3 | 1,582 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 251 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 100 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.04 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 623 | 0.93 | -0.02 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.25 | 0.20 | +0.01 | +5.27% | 1,510 | 87 | 0.45 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | +0.31 | +163.16% | 1 | 337 | 0.42 | -0.21 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 1.20 | 1.35 | 1.27 | +0.42 | +49.42% | 5 | 793 | 0.39 | -0.44 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 2.60 | 2.80 | 2.70 | +1.40 | +107.70% | 1 | 410 | 0.34 | -0.72 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 4.70 | 5.50 | 2.84 | 0.00 | 0.00% | 0 | 468 | 0.67 | -0.91 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 47.50 | 6.70 | 7.80 | 7.08 | 0.00 | 0.00% | 0 | 73 | 1.15 | -0.98 | 0.02 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 9.10 | 11.10 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 52.50 | 11.60 | 13.40 | 6.16 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 14.00 | 16.30 | 9.88 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:52 PM EST |
| 57.50 | 16.50 | 18.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 19.20 | 21.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 24.10 | 26.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |