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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 19.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 13.20 | 15.70 | 10.35 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 12.20 | 14.70 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 11.20 | 13.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 10.20 | 12.80 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 9.20 | 11.80 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 8.40 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.98 | 0.01 | 0.00 | 11/5/2024 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 7.60 | 9.80 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.97 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 6.30 | 8.60 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.95 | 0.02 | 0.00 | 8/26/2024 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 5.40 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.91 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 4.40 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.87 | 0.04 | -0.01 | 12/17/2024 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 3.70 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.82 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 2.70 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 448 | 0.46 | 0.76 | 0.07 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 2.15 | 3.20 | 2.62 | 0.00 | 0.00% | 0 | 375 | 0.33 | 0.69 | 0.08 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 1.30 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 973 | 0.25 | 0.60 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 0.85 | 1.45 | 1.40 | -0.20 | -12.50% | 1 | 692 | 0.25 | 0.50 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 1.05 | 1.20 | +0.08 | +7.15% | 12 | 118 | 0.23 | 0.39 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.50 | 0.70 | 0.78 | -0.02 | -2.50% | 74 | 682 | 0.28 | 0.30 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 131 | 0.28 | 0.22 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 0.20 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 250 | 0.33 | 0.16 | 0.06 | -0.01 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.11 | 0.05 | -0.01 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 0.49 | 0.07 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.28 | 0.00 | 0.00% | 0 | 90 | 0.58 | 0.04 | 0.03 | 0.00 | 1/29/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.02 | 0.01 | 0.00 | 9/23/2024 | 2/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4,821 | 0.74 | -0.03 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 47 | 0.65 | -0.05 | 0.02 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5,474 | 0.43 | -0.09 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 28.00 | 0.20 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 130 | 0.37 | -0.13 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 29.00 | 0.30 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 120 | 0.34 | -0.18 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.85 | 0.60 | -0.30 | -33.34% | 1 | 691 | 0.29 | -0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 31.00 | 0.40 | 0.95 | 0.65 | 0.00 | 0.00% | 2 | 102 | 0.28 | -0.31 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 32.00 | 0.55 | 1.30 | 0.85 | -0.95 | -52.78% | 1 | 73 | 0.26 | -0.40 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 33.00 | 1.20 | 1.80 | 1.30 | +0.05 | +4.00% | 1 | 270 | 0.27 | -0.50 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 34.00 | 1.85 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 335 | 0.32 | -0.61 | 0.11 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 2.65 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 163 | 0.29 | -0.70 | 0.09 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 36.00 | 3.10 | 4.00 | 5.10 | 0.00 | 0.00% | 0 | 65 | 0.36 | -0.78 | 0.08 | -0.01 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 37.00 | 4.00 | 5.10 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.84 | 0.06 | -0.01 | 12/27/2024 | 2/21/2025 3:59:58 PM EST |
| 38.00 | 4.90 | 7.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.89 | 0.05 | -0.01 | 11/14/2024 | 2/21/2025 3:59:58 PM EST |
| 39.00 | 6.10 | 8.40 | % | 0 | 0 | 0.86 | -0.93 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 6.90 | 9.50 | 10.27 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 12/18/2024 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 11.80 | 12.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |