Options Chain for COREBRIDGE FINL INC COM (CRBG) - $35.36 as of 10/27/2026 8:45:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 7.70 | 9.20 | 8.45 | % | 0.31 | 0 | 0 | 0.78 | 0.96 | 0.02 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 28.00 | 6.70 | 8.20 | 7.45 | % | 0.27 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 29.00 | 5.90 | 7.10 | 6.50 | % | 0.22 | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 30.00 | 5.30 | 6.10 | 5.70 | % | 0.19 | 0 | 0 | 0.53 | 0.86 | 0.04 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 31.00 | 4.40 | 5.40 | 4.90 | % | 0.16 | 0 | 0 | 0.38 | 0.82 | 0.05 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 32.00 | 3.40 | 4.40 | 3.90 | % | 0.12 | 0 | 0 | 0.32 | 0.76 | 0.06 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 33.00 | 3.10 | 3.60 | 3.35 | % | 0.10 | 0 | 0 | 0.39 | 0.70 | 0.07 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 34.00 | 2.40 | 3.10 | 2.75 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.40 | 0.63 | 0.08 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 35.00 | 1.65 | 2.50 | 2.08 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.37 | 0.55 | 0.08 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 36.00 | 1.15 | 1.95 | 1.55 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.36 | 0.46 | 0.09 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 37.00 | 0.80 | 1.60 | 1.20 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.36 | 0.37 | 0.08 | -0.01 | 10/22/2026 | 10/27/2026 4:00:06 PM EST |
| 38.00 | 0.40 | 1.10 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.33 | 0.28 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 4:00:06 PM EST |
| 39.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.33 | 0.21 | 0.07 | -0.01 | 10/19/2026 | 10/27/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.05 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 41.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.04 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 42.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.06 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.06 | 0.03 | 0.00 | 10/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.66 | -0.04 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 28.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 29.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.03 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 30.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.14 | 0.04 | -0.01 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 31.00 | 0.20 | 0.90 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.18 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 32.00 | 0.30 | 1.15 | 0.73 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.24 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 4:00:06 PM EST |
| 33.00 | 0.70 | 1.40 | 1.05 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.39 | -0.30 | 0.07 | -0.02 | 10/21/2026 | 10/27/2026 4:00:06 PM EST |
| 34.00 | 1.05 | 1.80 | 1.43 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.08 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 35.00 | 1.45 | 2.25 | 1.85 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.37 | -0.45 | 0.08 | -0.02 | 10/16/2026 | 10/27/2026 4:00:06 PM EST |
| 36.00 | 1.95 | 2.80 | 2.38 | % | 0.07 | 0 | 0 | 0.36 | -0.54 | 0.09 | -0.02 | 10/27/2026 4:00:06 PM EST | |||
| 37.00 | 2.50 | 3.50 | 3.00 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.08 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 38.00 | 3.10 | 4.30 | 3.70 | % | 0.10 | 0 | 0 | 0.34 | -0.72 | 0.08 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 39.00 | 3.40 | 5.10 | 4.25 | % | 0.11 | 0 | 0 | 0.49 | -0.79 | 0.07 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 40.00 | 4.20 | 6.00 | 5.10 | % | 0.13 | 0 | 0 | 0.52 | -0.86 | 0.05 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 41.00 | 5.10 | 6.90 | 6.00 | % | 0.15 | 0 | 0 | 0.54 | -0.90 | 0.04 | -0.01 | 10/27/2026 4:00:06 PM EST | |||
| 42.00 | 6.00 | 7.80 | 6.90 | % | 0.16 | 0 | 0 | 0.56 | -0.94 | 0.03 | 0.00 | 10/27/2026 4:00:06 PM EST | |||
| 43.00 | 6.90 | 8.90 | 7.90 | % | 0.18 | 0 | 0 | 0.68 | -0.94 | 0.03 | 0.00 | 10/27/2026 4:00:06 PM EST |