Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $48.46 as of 8/22/2025 3:33:16 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 | 32.80 | 34.20 | 33.50 | % | 1.91 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 30.30 | 32.10 | 31.20 | % | 1.56 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 27.80 | 29.60 | 28.70 | % | 1.28 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 25.30 | 26.50 | 25.90 | 17.04 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 23.00 | 24.50 | 23.75 | 12.41 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 20.50 | 22.10 | 21.30 | 6.63 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 17.70 | 19.70 | 18.70 | 14.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 15.60 | 16.10 | 15.85 | 13.68 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 13.10 | 13.50 | 13.30 | 11.45 | 0.00 | 0.00% | 0.35 | 0 | 65 | 0.68 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 9.10 | 11.10 | 10.10 | 10.50 | +1.96 | +22.96% | 0.25 | 4 | 410 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 8.40 | 8.60 | 8.50 | 8.25 | +2.02 | +32.43% | 0.20 | 3 | 528 | 0.43 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 6.00 | 6.10 | 6.05 | 6.00 | +1.92 | +47.06% | 0.13 | 48 | 351 | 0.30 | 0.95 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 3.70 | 3.80 | 3.75 | 3.70 | +1.33 | +56.12% | 0.08 | 61 | 1,080 | 0.26 | 0.84 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 1.80 | 1.90 | 1.85 | 1.77 | +0.91 | +105.82% | 0.04 | 51 | 1,666 | 0.24 | 0.62 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 0.60 | 0.70 | 0.65 | 0.62 | +0.47 | +313.34% | 0.01 | 41 | 2,399 | 0.22 | 0.33 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 37 | 1,247 | 0.21 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.03 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:49 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 | 2.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,113 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.41 | -0.01 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.21 | -60.00% | 0.00 | 586 | 1,372 | 0.31 | -0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.55 | -61.12% | 0.01 | 8 | 2,471 | 0.26 | -0.16 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 1.00 | -1.25 | -55.56% | 0.02 | 638 | 150 | 0.24 | -0.38 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 2.20 | 2.30 | 2.25 | 2.25 | -2.30 | -50.55% | 0.04 | 43 | 2 | 0.23 | -0.67 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 6.47 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.23 | -0.87 | 0.06 | -0.01 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 5.70 | 8.80 | 7.25 | % | 0.13 | 0 | 0 | 0.80 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 8.30 | 9.60 | 8.95 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 13.70 | 14.60 | 14.15 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |