Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.43 as of 1/22/2025 8:36:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 19.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 11.70 | 14.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 22.00 | 8.90 | 12.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 23.00 | 8.80 | 11.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 24.00 | 7.80 | 10.60 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 6.90 | 9.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 5.90 | 8.60 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 5.20 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.97 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 3.80 | 6.40 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.93 | 0.04 | -0.01 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 2.60 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.88 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 2.10 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.81 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 1.55 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 588 | 0.22 | 0.72 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 32.00 | 1.35 | 1.50 | 1.22 | 0.00 | 0.00% | 0 | 285 | 0.30 | 0.60 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 4,888 | 0.29 | 0.46 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,509 | 0.29 | 0.32 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 142 | 0.29 | 0.21 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 36.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 648 | 0.30 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 37.00 | 0.05 | 0.15 | % | 0 | 0 | 0.30 | 0.08 | 0.05 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | 0.04 | 0.03 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.85 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 641 | 0.60 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.07 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 684 | 0.32 | -0.19 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 0.50 | 0.60 | 0.91 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.28 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 32.00 | 0.80 | 0.95 | 1.13 | 0.00 | 0.00% | 0 | 70 | 0.30 | -0.40 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 1.30 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.54 | 0.14 | -0.02 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 0.90 | 2.10 | % | 0 | 0 | 0.28 | -0.68 | 0.13 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 1.65 | 4.10 | % | 0 | 0 | 0.35 | -0.79 | 0.11 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 3.50 | 5.30 | % | 0 | 0 | 0.48 | -0.87 | 0.08 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 3.90 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.05 | -0.01 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 3.00 | 7.10 | % | 0 | 0 | 1.07 | -0.96 | 0.03 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 5.70 | 8.30 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 6.80 | 8.80 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 12.10 | 14.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |