Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.70 as of 2/21/2025 8:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 14.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 10.20 | 12.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 9.20 | 12.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 7.30 | 10.80 | 8.96 | % | 1 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 25.00 | 7.50 | 9.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 6.30 | 8.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 5.60 | 7.70 | % | 0 | 0 | 1.34 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 4.30 | 6.40 | % | 0 | 0 | 1.11 | 0.95 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 3.60 | 5.00 | % | 0 | 0 | 0.82 | 0.89 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 2.70 | 3.80 | % | 0 | 0 | 0.67 | 0.83 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 31.00 | 1.70 | 2.85 | 2.58 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.73 | 0.11 | -0.02 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 1.15 | 1.60 | 1.81 | 0.00 | 0.00% | 0 | 119 | 0.28 | 0.61 | 0.13 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.80 | 1.05 | 0.93 | -0.57 | -38.00% | 1,518 | 111 | 0.30 | 0.47 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.65 | 0.53 | -0.22 | -29.34% | 2 | 287 | 0.23 | 0.34 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.55 | 0.25 | -0.16 | -39.03% | 1,386 | 6,118 | 0.28 | 0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.30 | 0.27 | -0.08 | -22.86% | 1 | 158 | 0.27 | 0.13 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.08 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.04 | 0.03 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | -0.05 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 29.00 | 0.05 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.11 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.80 | 0.56 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.17 | 0.08 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.35 | 1.05 | 0.57 | -0.33 | -36.67% | 5 | 5 | 0.40 | -0.27 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.15 | 0.95 | 0.60 | 0.00 | 0.00% | 1,000 | 1,001 | 0.24 | -0.39 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 1.10 | 1.75 | 1.33 | +0.28 | +26.67% | 1 | 46 | 0.36 | -0.53 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 1.80 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.66 | 0.13 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 2.15 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.78 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 3.00 | 4.00 | % | 0 | 0 | 0.62 | -0.87 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 37.00 | 3.90 | 5.00 | % | 0 | 0 | 0.91 | -0.92 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 38.00 | 5.10 | 5.90 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 6.90 | 7.80 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 12.10 | 12.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |