Options Chain for CITIZENS FINL GROUP INC COM (CFG) - $41.87 as of 5/13/2025 8:22:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.50 | 21.20 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 25.00 | 15.00 | 19.10 | 13.44 | 0.00 | 0.00% | 0 | 3 | 6.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:47 PM EST |
| 27.50 | 12.50 | 16.40 | 10.00 | 0.00 | 0.00% | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:47 PM EST |
| 30.00 | 10.10 | 14.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:47 PM EST |
| 32.50 | 9.30 | 11.50 | 9.65 | +4.45 | +85.58% | 2 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 35.00 | 6.60 | 7.50 | 7.05 | +0.55 | +8.47% | 1 | 1,498 | 2.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 37.50 | 4.00 | 5.10 | 4.50 | +0.30 | +7.15% | 25 | 1,247 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 40.00 | 1.65 | 2.50 | 2.23 | +0.58 | +35.16% | 5 | 2,017 | 0.86 | 0.92 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 42.50 | 0.15 | 0.25 | 0.24 | +0.01 | +4.35% | 40 | 14 | 0.27 | 0.33 | 0.32 | -0.08 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.49 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/13/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 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 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 2.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,163 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 296 | 2.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,963 | 2.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 583 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 11 | 626 | 0.45 | -0.08 | 0.10 | -0.06 | 5/13/2025 | 5/13/2025 3:59:47 PM EST |
| 42.50 | 0.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 55 | 0.30 | -0.67 | 0.32 | -0.08 | 5/12/2025 | 5/13/2025 3:59:47 PM EST |
| 45.00 | 2.20 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 4/1/2025 | 5/13/2025 3:59:47 PM EST |
| 47.50 | 5.30 | 7.10 | 12.19 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:47 PM EST |
| 50.00 | 7.40 | 9.20 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST | |||
| 55.00 | 12.90 | 14.40 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:47 PM EST |