Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.26 as of 10/27/2025 5:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 13.70 | 12.70 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 24.00 | 7.20 | 9.60 | 8.40 | % | 0.35 | 0 | 0 | 1.05 | 0.97 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 25.00 | 6.20 | 8.60 | 7.40 | % | 0.30 | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 5.20 | 7.70 | 6.45 | % | 0.25 | 0 | 0 | 0.89 | 0.90 | 0.03 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 4.30 | 6.70 | 5.50 | % | 0.20 | 0 | 0 | 0.80 | 0.86 | 0.04 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 3.50 | 5.70 | 4.60 | % | 0.16 | 0 | 0 | 0.71 | 0.82 | 0.05 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 2.70 | 4.80 | 3.75 | % | 0.13 | 0 | 0 | 0.64 | 0.77 | 0.06 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 2.85 | 3.20 | 3.03 | % | 0.10 | 0 | 0 | 0.34 | 0.71 | 0.07 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 31.00 | 2.10 | 2.50 | 2.30 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.09 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 1.45 | 1.90 | 1.68 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.33 | 0.54 | 0.10 | -0.02 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 33.00 | 1.10 | 1.40 | 1.25 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.44 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 3:59:54 PM EST |
| 34.00 | 0.70 | 1.05 | 0.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | 0.34 | 0.10 | -0.01 | 10/20/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.31 | 0.26 | 0.08 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 36.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.07 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 37.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.06 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 38.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.04 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.03 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.02 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | -0.03 | 0.01 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 26.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.03 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 27.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.04 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 28.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.05 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 29.00 | 0.45 | 0.75 | 0.60 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.06 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 30.00 | 0.60 | 1.00 | 0.80 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.07 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 31.00 | 0.90 | 1.30 | 1.10 | % | 0.04 | 0 | 0 | 0.34 | -0.37 | 0.09 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 32.00 | 1.30 | 1.70 | 1.50 | % | 0.05 | 0 | 0 | 0.33 | -0.46 | 0.10 | -0.02 | 10/27/2025 3:59:54 PM EST | |||
| 33.00 | 1.80 | 2.25 | 2.03 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.10 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 34.00 | 2.50 | 2.85 | 2.68 | % | 0.08 | 0 | 0 | 0.52 | -0.66 | 0.10 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 35.00 | 3.20 | 3.60 | 3.40 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.08 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 36.00 | 3.30 | 5.60 | 4.45 | % | 0.12 | 0 | 0 | 0.65 | -0.80 | 0.07 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 37.00 | 4.20 | 6.50 | 5.35 | % | 0.14 | 0 | 0 | 0.69 | -0.86 | 0.06 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 38.00 | 5.10 | 6.50 | 5.80 | % | 0.15 | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 10/27/2025 3:59:54 PM EST | |||
| 39.00 | 5.80 | 8.70 | 7.25 | % | 0.19 | 0 | 0 | 0.85 | -0.93 | 0.03 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 40.00 | 6.70 | 9.40 | 8.05 | % | 0.20 | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 41.00 | 7.80 | 10.30 | 9.05 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 45.00 | 11.40 | 13.70 | 12.55 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST |