Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $53.13 as of 10/8/2025 3:52:08 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 | 33.80 | 36.40 | 35.10 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 20.00 | 31.30 | 34.30 | 32.80 | % | 1.64 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 22.50 | 28.80 | 31.80 | 30.30 | % | 1.35 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 26.30 | 28.90 | 27.60 | % | 1.10 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 27.50 | 23.80 | 26.50 | 25.15 | % | 0.91 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 30.00 | 21.30 | 24.30 | 22.80 | 11.75 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/8/2025 2:59:07 PM EST |
| 32.50 | 19.50 | 21.80 | 20.65 | 19.66 | 0.00 | 0.00% | 0.64 | 0 | 10 | 3.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 17.10 | 18.00 | 17.55 | 17.80 | +0.26 | +1.49% | 0.50 | 1 | 25 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 37.50 | 14.60 | 16.30 | 15.45 | 15.04 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.50 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:07 PM EST |
| 40.00 | 12.10 | 12.60 | 12.35 | 12.65 | 0.00 | 0.00% | 0.31 | 0 | 190 | 1.37 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 42.50 | 9.70 | 10.00 | 9.85 | 11.35 | 0.00 | 0.00% | 0.23 | 0 | 349 | 0.98 | 0.98 | 0.01 | -0.02 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 45.00 | 7.20 | 7.40 | 7.30 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 342 | 0.68 | 0.94 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 47.50 | 4.80 | 5.10 | 4.95 | 5.63 | +0.03 | +0.54% | 0.10 | 5 | 436 | 0.53 | 0.88 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 50.00 | 2.70 | 2.85 | 2.78 | 2.85 | -0.75 | -20.84% | 0.06 | 44 | 1,836 | 0.45 | 0.76 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 52.50 | 1.10 | 1.25 | 1.18 | 1.10 | -0.71 | -39.23% | 0.02 | 51 | 2,062 | 0.41 | 0.50 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.17 | -25.38% | 0.01 | 35 | 1,497 | 0.39 | 0.22 | 0.10 | -0.05 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 6 | 1,865 | 0.38 | 0.07 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 0.67 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 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 | 4.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/8/2025 2:59:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:59:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.40 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 2.11 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.97 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | -0.02 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 2,228 | 0.61 | -0.06 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 486 | 0.50 | -0.12 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.15 | +37.50% | 0.01 | 13 | 1,549 | 0.39 | -0.24 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 52.50 | 1.35 | 1.50 | 1.43 | 1.20 | +0.20 | +20.00% | 0.03 | 33 | 2,247 | 0.40 | -0.50 | 0.13 | -0.07 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 55.00 | 3.00 | 3.30 | 3.15 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.38 | -0.78 | 0.10 | -0.05 | 9/25/2025 | 10/8/2025 2:59:07 PM EST |
| 57.50 | 4.60 | 5.50 | 5.05 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.93 | 0.04 | -0.03 | 9/18/2025 | 10/8/2025 2:59:07 PM EST |
| 60.00 | 6.00 | 8.00 | 7.00 | % | 0.12 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:59:07 PM EST | |||
| 62.50 | 8.40 | 10.50 | 9.45 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 65.00 | 10.80 | 13.20 | 12.00 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST |