CFG - Options Database

CFG

CITIZENS FINL GROUP

$70.43 +0.04%

(6/26 EOD) ◀

Monday, June 29, 2026 (6:00pm)

▶

◀ 6/29 18:00 ▶

Option Volume

Detail

ℹ

Current (06/29) 623

Calls: 524 (84%)

Puts: 99 (16%)

Prior (06/26) 1,720

Calls: 727 (42%)

Puts: 993 (58%)

Current vs Prior -63.78%

Calls: -27.92% (Calls)

Puts: -90.03% (Puts)

Prior 7-Day Total 20,473

Calls: 16,466 (80%)

Puts: 4,007 (20%)

Prior 7-Day Average 2,924

Calls: 2,352 (80%)

Puts: 572 (20%)

Current vs Prior 7-Day Avg -78.70%

Calls: -77.72%

Puts: -82.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $336.5K

Calls: $306.6K (91%)

Puts: $29.9K (9%)

Prior (06/26) $444.0K

Calls: $212.7K (48%)

Puts: $231.2K (52%)

Current vs Prior -24.21%

Calls: +44.13%

Puts: -87.09%

Prior 7-Day Total $4.60M

Calls: $3.79M (82%)

Puts: $810.3K (18%)

Prior 7-Day Average $656.6K

Calls: $540.8K (82%)

Puts: $115.8K (18%)

Current vs Prior 7-Day Avg -48.75%

Calls: -43.30%

Puts: -74.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.19

Prior (06/26) 1.37

Current vs Prior -86.17%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -53.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 42,570

Calls: 26,950 (63%)

Puts: 15,620 (37%)

Prior (06/26) 41,566

Calls: 26,639 (64%)

Puts: 14,927 (36%)

Current vs Prior +2.42%

Prior 7-Day Total 251,716

Calls: 158,162 (63%)

Puts: 93,554 (37%)

Prior 7-Day Average 35,959

Calls: 22,594 (63%)

Puts: 13,364 (37%)

Current vs Prior 7-Day Avg +18.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 7.50% | 9.87%

Prior 7.93% | 10.94%

Current vs Prior -5.42% | -9.78%

Prior 7-Day Avg 8.26% | 11.09%

Current vs 7-Day Avg -9.24% | -11.02%

Prior 7-Day Eod 7.93% | 10.94%

Current vs 7-Day Eod -5.42% | -9.78%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.02% | 20.83%

Calls: 13.64% | 9.23%

Puts: 16.39% | 32.43%

Prior 18.96% | 20.73%

Calls: 19.74% | 20.29%

Puts: 18.18% | 21.18%

Current vs Prior -20.78% | +0.48%

Prior 7-Day Avg 24.03% | 31.81%

Calls: 25.18% | 32.20%

Puts: 22.89% | 31.41%

Current vs 7-Day Avg -37.50% | -34.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($306.6K) vs puts ($29.9K). Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (524 calls vs 99 puts). P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.0%, best 7.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	15.00	16.10	$15.55	7.1%	12	0.96	135
$70.00	Jul 17	2.15	2.35	$2.25	8.9%	15	0.57	1.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.85, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	19.20	21.80	$20.50	12.7%	--	0.98	73
$57.50	Jul 17	11.80	14.40	$13.10	19.8%	--	0.97	63
$55.00	Jul 17	15.00	16.10	$15.55	7.1%	12	0.96	135
$52.50	Jul 17	16.50	19.40	$17.95	16.2%	--	0.94	46
$60.00	Jul 17	9.70	11.10	$10.40	13.5%	--	0.93	148

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.50	Jul 17	2.75	3.30	$3.03	18.2%	4	0.65	54

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 184, top 56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.35	0.60	$0.48	52.1%	56	0.19	1.5K
$72.50	Jul 17	1.05	1.20	$1.13	13.3%	26	0.36	5.2K
$70.00	Jul 17	2.15	2.35	$2.25	8.9%	15	0.57	1.8K
$55.00	Jul 17	15.00	16.10	$15.55	7.1%	12	0.96	135
$67.50	Jul 17	3.80	4.20	$4.00	10.0%	11	0.75	447

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	1.30	1.75	$1.53	29.4%	30	0.44	611
$62.50	Jul 17	0.10	0.45	$0.28	125.0%	9	0.09	1.6K
$65.00	Jul 17	0.25	0.60	$0.43	81.4%	6	0.14	2.4K
$67.50	Jul 17	0.65	0.90	$0.78	32.1%	6	0.25	163
$72.50	Jul 17	2.75	3.30	$3.03	18.2%	4	0.65	54

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 24.00, avg 8.38)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$77.50	$80.00	Jul 17	$0.10	$2.40	$0.10	24.00	$77.60
$75.00	$77.50	Jul 17	$0.28	$2.22	$0.28	7.93	$75.28
$72.50	$75.00	Jul 17	$0.65	$1.85	$0.65	2.85	$73.15
$70.00	$72.50	Jul 17	$1.12	$1.38	$1.12	1.23	$71.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$57.50	Jul 17	$0.15	$2.35	$0.15	15.67	$59.85
$65.00	$62.50	Jul 17	$0.15	$2.35	$0.15	15.67	$64.85
$52.50	$50.00	Jul 17	$0.30	$2.20	$0.30	7.33	$52.20
$67.50	$65.00	Jul 17	$0.35	$2.15	$0.35	6.14	$67.15
$70.00	$67.50	Jul 17	$0.75	$1.75	$0.75	2.33	$69.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 3.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.50	$55.00	Jul 17	$2.40	$2.40	$0.10	24.00	$54.90
$60.00	$62.50	Jul 17	$2.30	$2.30	$0.20	11.50	$62.30
$62.50	$65.00	Jul 17	$2.05	$2.05	$0.45	4.56	$64.55
$65.00	$67.50	Jul 17	$2.05	$2.05	$0.45	4.56	$67.05
$67.50	$70.00	Jul 17	$1.75	$1.75	$0.75	2.33	$69.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$70.00	Jul 17	$1.50	$1.50	$1.00	1.50	$71.00
$70.00	$67.50	Jul 17	$0.75	$0.75	$1.75	0.43	$69.25
$67.50	$65.00	Jul 17	$0.35	$0.35	$2.15	0.16	$67.15
$52.50	$50.00	Jul 17	$0.30	$0.30	$2.20	0.14	$52.20
$60.00	$57.50	Jul 17	$0.15	$0.15	$2.35	0.06	$59.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.37% of stock, avg 15.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 17	$2.25	$1.53	$3.78	$66.22	$73.78	5.37%
$72.50	Jul 17	$1.13	$3.03	$4.16	$68.34	$76.66	5.91%
$67.50	Jul 17	$4.00	$0.78	$4.78	$62.72	$72.28	6.79%
$65.00	Jul 17	$6.05	$0.43	$6.48	$58.52	$71.48	9.20%
$62.50	Jul 17	$8.10	$0.28	$8.38	$54.12	$70.88	11.90%
$60.00	Jul 17	$10.40	$0.28	$10.68	$49.32	$70.68	15.16%
$57.50	Jul 17	$13.10	$0.13	$13.23	$44.27	$70.73	18.78%
$55.00	Jul 17	$15.55	$0.23	$15.78	$39.22	$70.78	22.41%
$52.50	Jul 17	$17.95	$0.43	$18.38	$34.12	$70.88	26.10%
$50.00	Jul 17	$20.50	$0.13	$20.63	$29.37	$70.63	29.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.68% of stock, avg 1.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$77.50	$62.50	Jul 17	$0.20	$0.28	$0.48	$62.02	$77.98
$77.50	$60.00	Jul 17	$0.20	$0.28	$0.48	$59.52	$77.98
$77.50	$65.00	Jul 17	$0.20	$0.43	$0.63	$64.37	$78.13
$75.00	$62.50	Jul 17	$0.48	$0.28	$0.76	$61.74	$75.76
$75.00	$60.00	Jul 17	$0.48	$0.28	$0.76	$59.24	$75.76
$75.00	$65.00	Jul 17	$0.48	$0.43	$0.91	$64.09	$75.91
$77.50	$67.50	Jul 17	$0.20	$0.78	$0.98	$66.52	$78.48
$75.00	$67.50	Jul 17	$0.48	$0.78	$1.26	$66.24	$76.26
$72.50	$62.50	Jul 17	$1.13	$0.28	$1.41	$61.09	$73.91
$72.50	$60.00	Jul 17	$1.13	$0.28	$1.41	$58.59	$73.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 15.67, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/52	62/65	Jul 17	$2.35	$0.15	15.67	$50.15	$64.85
50/52	65/68	Jul 17	$2.35	$0.15	15.67	$50.15	$67.35
58/60	62/65	Jul 17	$2.20	$0.30	7.33	$57.80	$64.70
58/60	65/68	Jul 17	$2.20	$0.30	7.33	$57.80	$67.20
50/52	68/70	Jul 17	$2.05	$0.45	4.56	$50.45	$69.55
58/60	68/70	Jul 17	$1.90	$0.60	3.17	$58.10	$69.40
62/65	68/70	Jul 17	$1.90	$0.60	3.17	$63.10	$69.40
65/68	70/72	Jul 17	$1.47	$1.03	1.43	$66.03	$71.47
50/52	70/72	Jul 17	$1.42	$1.08	1.31	$51.08	$71.42
68/70	72/75	Jul 17	$1.40	$1.10	1.27	$68.60	$73.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$52.50	$55.00	Jul 17	$0.15	$2.35	15.67
$75.00	$77.50	$80.00	Jul 17	$0.18	$2.32	12.89
$60.00	$62.50	$65.00	Jul 17	$0.25	$2.25	9.00
$65.00	$67.50	$70.00	Jul 17	$0.30	$2.20	7.33
$72.50	$75.00	$77.50	Jul 17	$0.37	$2.13	5.76

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$52.50	$55.00	$57.50	Jul 17	$0.10	$2.40	24.00
$60.00	$62.50	$65.00	Jul 17	$0.15	$2.35	15.67
$62.50	$65.00	$67.50	Jul 17	$0.20	$2.30	11.50
$55.00	$57.50	$60.00	Jul 17	$0.25	$2.25	9.00
$65.00	$67.50	$70.00	Jul 17	$0.40	$2.10	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$77.50	$80.00	1:2	Jul 17	$0.00	$2.50
$70.00	$72.50	1:2	Jul 17	-$0.01	$2.49
$67.50	$70.00	1:2	Jul 17	-$0.50	$2.00
$65.00	$67.50	1:2	Jul 17	-$1.95	$0.55
$75.00	$77.50	1:2	Jul 17	$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$67.50	1:2	Jul 17	-$0.03	$2.47
$72.50	$70.00	1:2	Jul 17	-$0.03	$2.47
$67.50	$65.00	1:2	Jul 17	-$0.08	$2.42
$65.00	$62.50	1:2	Jul 17	-$0.13	$2.37
$62.50	$60.00	1:2	Jul 17	-$0.28	$2.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.49%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$72.50	Jul 17	$1.05	0.36	2.9%	1.49%	4.43%	26	5.2K
$75.00	Jul 17	$0.35	0.19	6.5%	0.50%	6.99%	56	1.5K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 524

Total Puts 99

Put/Call Ratio 0.19

Net Difference 425

Prior's Put/Call Breakdown

Total Calls 727

Total Puts 993

Put/Call Ratio 1.37

Net Difference -266

Prior 7-Day Put/Call Summary

Total Calls 16,466

Total Puts 4,007

Average Put/Call Ratio 0.40

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card