Options Chain for COREBRIDGE FINL INC COM (CRBG) - $30.66 as of 12/26/2025 4:31:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.50 | 7.70 | 7.10 | % | 0.30 | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 5.50 | 6.70 | 6.10 | % | 0.24 | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 26.00 | 4.70 | 5.70 | 5.20 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.04 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 27.00 | 3.80 | 4.80 | 4.30 | % | 0.16 | 0 | 0 | 0.42 | 0.83 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 28.00 | 2.20 | 4.40 | 3.30 | % | 0.12 | 0 | 0 | 0.64 | 0.77 | 0.07 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 29.00 | 2.30 | 2.65 | 2.48 | % | 0.09 | 0 | 0 | 0.32 | 0.69 | 0.09 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 30.00 | 1.65 | 2.00 | 1.83 | 1.85 | % | 0.06 | 3 | 0 | 0.31 | 0.60 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 31.00 | 0.95 | 1.45 | 1.20 | 1.20 | -0.10 | -7.70% | 0.04 | 2 | 2 | 0.28 | 0.49 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 32.00 | 0.65 | 0.90 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.38 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 33.00 | 0.05 | 0.95 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | 0.28 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 34.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.08 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.05 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | 0.06 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.02 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.03 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 26.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.04 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 27.00 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 0.36 | -0.17 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 28.00 | 0.25 | 0.90 | 0.58 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.23 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 29.00 | 0.60 | 0.95 | 0.78 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.31 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 30.00 | 0.90 | 1.65 | 1.28 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.40 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 31.00 | 1.30 | 2.25 | 1.78 | % | 0.06 | 0 | 0 | 0.33 | -0.51 | 0.11 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 32.00 | 1.95 | 2.60 | 2.28 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.11 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 33.00 | 1.70 | 3.10 | 2.40 | % | 0.07 | 0 | 0 | 0.33 | -0.72 | 0.10 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 34.00 | 3.00 | 4.00 | 3.50 | % | 0.10 | 0 | 0 | 0.37 | -0.80 | 0.08 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 35.00 | 3.90 | 4.80 | 4.35 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 36.00 | 4.80 | 5.80 | 5.30 | 5.49 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | -0.90 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 37.00 | 5.60 | 6.90 | 6.25 | % | 0.17 | 0 | 0 | 0.49 | -0.94 | 0.03 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 38.00 | 6.60 | 8.10 | 7.35 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 39.00 | 8.10 | 8.90 | 8.50 | % | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 40.00 | 8.60 | 9.90 | 9.25 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST |