Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.23 as of 3/28/2025 7:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.00 | 13.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 7.10 | 9.00 | % | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.20 | 7.90 | % | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 26.00 | 5.20 | 6.50 | % | 0 | 0 | 0.71 | 0.90 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 27.00 | 4.30 | 5.50 | % | 0 | 0 | 0.62 | 0.85 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 3.70 | 4.60 | % | 0 | 0 | 0.42 | 0.81 | 0.06 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 3.20 | 3.50 | % | 0 | 0 | 0.41 | 0.74 | 0.07 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 2.40 | 2.70 | % | 0 | 0 | 0.38 | 0.67 | 0.08 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 31.00 | 1.85 | 2.05 | % | 0 | 0 | 0.37 | 0.58 | 0.09 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 32.00 | 1.35 | 1.50 | 1.40 | -1.25 | -47.17% | 4 | 1 | 0.36 | 0.48 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 0.90 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.38 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 34.00 | 0.60 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.29 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.50 | 0.41 | -0.19 | -31.67% | 151 | 137 | 0.33 | 0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.30 | 0.76 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.15 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 156 | 0.31 | 0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.05 | 0.20 | % | 0 | 0 | 0.47 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 26.00 | 0.15 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.10 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 27.00 | 0.25 | 0.45 | % | 0 | 0 | 0.41 | -0.15 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.45 | 0.75 | % | 0 | 0 | 0.43 | -0.19 | 0.06 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.55 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.26 | 0.07 | -0.02 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.95 | 1.15 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.33 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 31.00 | 1.30 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.42 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 32.00 | 1.80 | 1.95 | 1.12 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.52 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 33.00 | 2.35 | 2.55 | 2.45 | % | 16 | 0 | 0.33 | -0.62 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 34.00 | 3.00 | 3.20 | % | 0 | 0 | 0.32 | -0.71 | 0.09 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 3.80 | 4.00 | % | 0 | 0 | 0.32 | -0.79 | 0.08 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 36.00 | 4.70 | 4.90 | % | 0 | 0 | 0.38 | -0.85 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 37.00 | 5.30 | 6.20 | % | 0 | 0 | 0.52 | -0.89 | 0.05 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 38.00 | 6.10 | 7.20 | % | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 39.00 | 7.10 | 8.10 | % | 0 | 0 | 0.59 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 8.10 | 9.10 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 13.20 | 14.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |