Options Chain for COREBRIDGE FINL INC COM (CRBG) - $27.99 as of 5/15/2026 7:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 13.90 | 12.75 | % | 0.85 | 0 | 250 | 1.10 | 0.97 | 0.01 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 16.00 | 10.60 | 13.00 | 11.80 | % | 0.74 | 0 | 0 | 1.01 | 0.95 | 0.01 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 17.00 | 9.70 | 12.00 | 10.85 | % | 0.64 | 0 | 0 | 0.92 | 0.93 | 0.01 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 18.00 | 8.90 | 11.10 | 10.00 | % | 0.56 | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 19.00 | 8.00 | 10.20 | 9.10 | % | 0.48 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 20.00 | 7.10 | 9.40 | 8.25 | 5.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.78 | 0.85 | 0.02 | -0.01 | 3/23/2026 | 5/15/2026 3:59:39 PM EST |
| 21.00 | 6.60 | 8.40 | 7.50 | % | 0.36 | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 22.00 | 5.80 | 7.70 | 6.75 | % | 0.31 | 0 | 0 | 0.48 | 0.79 | 0.03 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 23.00 | 5.20 | 6.90 | 6.05 | 5.78 | +0.03 | +0.53% | 0.26 | 47 | 1 | 0.50 | 0.76 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 24.00 | 4.50 | 6.20 | 5.35 | % | 0.22 | 0 | 0 | 0.49 | 0.72 | 0.04 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 25.00 | 3.20 | 5.50 | 4.35 | 4.30 | -0.60 | -12.25% | 0.17 | 8 | 33 | 0.42 | 0.68 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 26.00 | 3.50 | 4.80 | 4.15 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.63 | 0.05 | -0.01 | 5/14/2026 | 5/15/2026 3:59:39 PM EST |
| 27.00 | 3.00 | 3.70 | 3.35 | 3.20 | -0.09 | -2.74% | 0.12 | 5 | 101 | 0.44 | 0.58 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 28.00 | 2.60 | 3.00 | 2.80 | 2.70 | -0.11 | -3.92% | 0.10 | 94 | 75 | 0.43 | 0.52 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 29.00 | 2.15 | 2.30 | 2.23 | 2.15 | -0.23 | -9.67% | 0.08 | 28,305 | 32,338 | 0.40 | 0.46 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 30.00 | 1.60 | 1.90 | 1.75 | 1.85 | -0.15 | -7.50% | 0.06 | 267 | 991 | 0.40 | 0.40 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 31.00 | 0.60 | 2.25 | 1.43 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | 0.34 | 0.06 | -0.01 | 5/14/2026 | 5/15/2026 3:59:39 PM EST |
| 32.00 | 0.40 | 2.15 | 1.28 | 1.23 | -0.07 | -5.39% | 0.04 | 1 | 44 | 0.39 | 0.29 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 33.00 | 0.20 | 1.90 | 1.05 | 1.17 | +0.07 | +6.37% | 0.03 | 3 | 48 | 0.38 | 0.24 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 34.00 | 0.05 | 1.35 | 0.70 | 0.80 | -0.15 | -15.79% | 0.02 | 2 | 2 | 0.34 | 0.20 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 35.00 | 0.05 | 1.40 | 0.73 | 0.72 | +0.02 | +2.86% | 0.02 | 1 | 2 | 0.43 | 0.17 | 0.04 | 0.00 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 36.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.14 | 0.03 | 0.00 | 4/30/2026 | 5/15/2026 3:59:39 PM EST |
| 37.00 | 0.05 | 1.05 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.12 | 0.03 | 0.00 | 4/16/2026 | 5/15/2026 3:59:39 PM EST |
| 38.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.03 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 39.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.02 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.02 | 0.00 | 5/15/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.91 | -0.03 | 0.01 | 0.00 | 5/6/2026 | 5/15/2026 3:59:39 PM EST |
| 16.00 | 0.05 | 0.95 | 0.50 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.05 | 0.01 | 0.00 | 3/30/2026 | 5/15/2026 3:59:39 PM EST |
| 17.00 | 0.05 | 1.05 | 0.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.60 | -0.07 | 0.01 | 0.00 | 3/31/2026 | 5/15/2026 3:59:39 PM EST |
| 18.00 | 0.05 | 1.10 | 0.58 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.55 | -0.10 | 0.02 | -0.01 | 3/30/2026 | 5/15/2026 3:59:39 PM EST |
| 19.00 | 0.15 | 0.65 | 0.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.12 | 0.02 | -0.01 | 3/31/2026 | 5/15/2026 3:59:39 PM EST |
| 20.00 | 0.25 | 1.35 | 0.80 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.53 | -0.15 | 0.02 | -0.01 | 4/13/2026 | 5/15/2026 3:59:39 PM EST |
| 21.00 | 0.60 | 1.55 | 1.08 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | -0.18 | 0.03 | -0.01 | 4/15/2026 | 5/15/2026 3:59:39 PM EST |
| 22.00 | 0.80 | 1.80 | 1.30 | 1.17 | -0.12 | -9.31% | 0.06 | 1 | 220 | 0.54 | -0.21 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 23.00 | 1.00 | 1.80 | 1.40 | % | 0.06 | 0 | 0 | 0.50 | -0.24 | 0.03 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 24.00 | 1.25 | 2.30 | 1.78 | 1.55 | -2.35 | -60.26% | 0.07 | 3 | 3 | 0.50 | -0.28 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 25.00 | 1.75 | 2.45 | 2.10 | 1.85 | -0.06 | -3.15% | 0.08 | 1 | 33 | 0.48 | -0.32 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST |
| 26.00 | 1.35 | 3.20 | 2.28 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | -0.37 | 0.05 | -0.01 | 5/14/2026 | 5/15/2026 3:59:39 PM EST |
| 27.00 | 1.75 | 3.70 | 2.73 | 2.54 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.42 | 0.05 | -0.01 | 5/14/2026 | 5/15/2026 3:59:39 PM EST |
| 28.00 | 2.40 | 3.90 | 3.15 | 3.20 | % | 0.11 | 30 | 1 | 0.41 | -0.48 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST | |
| 29.00 | 3.20 | 4.40 | 3.80 | 3.70 | % | 0.13 | 3 | 0 | 0.42 | -0.54 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:39 PM EST | |
| 30.00 | 3.30 | 5.40 | 4.35 | % | 0.14 | 0 | 0 | 0.40 | -0.60 | 0.06 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 31.00 | 3.80 | 6.20 | 5.00 | % | 0.16 | 0 | 0 | 0.37 | -0.66 | 0.06 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 32.00 | 4.50 | 6.90 | 5.70 | % | 0.18 | 0 | 0 | 0.56 | -0.71 | 0.05 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 33.00 | 5.40 | 7.70 | 6.55 | % | 0.20 | 0 | 0 | 0.57 | -0.76 | 0.05 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 34.00 | 6.10 | 8.50 | 7.30 | % | 0.21 | 0 | 0 | 0.57 | -0.80 | 0.04 | -0.01 | 5/15/2026 3:59:39 PM EST | |||
| 35.00 | 6.90 | 9.30 | 8.10 | % | 0.23 | 0 | 0 | 0.58 | -0.83 | 0.04 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 36.00 | 7.90 | 10.20 | 9.05 | % | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.03 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 37.00 | 8.70 | 11.00 | 9.85 | % | 0.27 | 0 | 0 | 0.58 | -0.88 | 0.03 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 38.00 | 9.70 | 11.90 | 10.80 | % | 0.28 | 0 | 0 | 0.59 | -0.90 | 0.03 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 39.00 | 10.60 | 12.90 | 11.75 | % | 0.30 | 0 | 0 | 0.62 | -0.91 | 0.02 | 0.00 | 5/15/2026 3:59:39 PM EST | |||
| 40.00 | 11.50 | 13.90 | 12.70 | % | 0.32 | 0 | 0 | 0.67 | -0.93 | 0.02 | 0.00 | 5/15/2026 3:59:39 PM EST |