Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.81 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 14.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 22.00 | 10.50 | 11.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 23.00 | 9.30 | 11.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 24.00 | 8.40 | 9.30 | % | 0 | 0 | 0.84 | 1.00 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 25.00 | 7.80 | 9.80 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 26.00 | 6.60 | 9.00 | % | 0 | 0 | 1.22 | 0.96 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 27.00 | 5.70 | 6.50 | % | 0 | 0 | 0.67 | 0.93 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 28.00 | 4.90 | 5.30 | % | 0 | 0 | 0.41 | 0.89 | 0.04 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 29.00 | 4.00 | 4.90 | % | 0 | 0 | 0.46 | 0.84 | 0.06 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 2.90 | 3.80 | % | 0 | 0 | 0.35 | 0.78 | 0.07 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 31.00 | 2.45 | 2.70 | % | 0 | 0 | 0.34 | 0.70 | 0.09 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 1.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.61 | 0.10 | -0.02 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 33.00 | 1.35 | 1.45 | 1.38 | -0.07 | -4.83% | 10 | 43 | 0.33 | 0.50 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 34.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 206 | 0.32 | 0.39 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 0.55 | 0.65 | 0.62 | -0.03 | -4.62% | 1 | 32 | 0.30 | 0.29 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 36.00 | 0.35 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 150 | 0.31 | 0.21 | 0.08 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 37.00 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.15 | 0.06 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 38.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.10 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 40.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.04 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | -0.04 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 27.00 | 0.10 | 0.40 | % | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 28.00 | 0.20 | 0.30 | % | 0 | 0 | 0.39 | -0.11 | 0.04 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 29.00 | 0.05 | 0.40 | % | 0 | 0 | 0.36 | -0.16 | 0.06 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 0.45 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.22 | 0.07 | -0.01 | 1/24/2025 | 2/4/2025 3:59:41 PM EST |
| 31.00 | 0.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.30 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 32.00 | 1.00 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.39 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 33.00 | 1.45 | 1.65 | 1.57 | 0.00 | 0.00% | 10 | 10 | 0.33 | -0.50 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 34.00 | 2.10 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.61 | 0.11 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 2.70 | 2.90 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.71 | 0.10 | -0.01 | 1/30/2025 | 2/4/2025 3:59:41 PM EST |
| 36.00 | 2.65 | 3.70 | % | 0 | 0 | 0.15 | -0.79 | 0.08 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 37.00 | 4.40 | 4.70 | % | 0 | 0 | 0.35 | -0.85 | 0.06 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 38.00 | 5.00 | 5.60 | % | 0 | 0 | 0.40 | -0.90 | 0.05 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 40.00 | 6.80 | 7.80 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 45.00 | 11.90 | 12.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |