Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.61 as of 5/30/2025 9:05:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.10 | 14.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 21.00 | 11.00 | 12.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.00 | 10.00 | 12.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 23.00 | 9.00 | 11.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 24.00 | 8.10 | 10.10 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 7.00 | 9.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 26.00 | 6.00 | 8.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 5.00 | 7.00 | 4.95 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 4.20 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.95 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 3.20 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 127 | 0.36 | 0.90 | 0.06 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 2.15 | 3.60 | 2.26 | 0.00 | 0.00% | 0 | 192 | 0.39 | 0.83 | 0.09 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 1.70 | 2.20 | 2.12 | 0.00 | 0.00% | 0 | 148 | 0.32 | 0.74 | 0.13 | -0.02 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 1.15 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 201 | 0.31 | 0.60 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.60 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 971 | 0.29 | 0.43 | 0.18 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 178 | 0.29 | 0.27 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 58 | 0.30 | 0.17 | 0.10 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.09 | 0.07 | -0.01 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.03 | 0.03 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.05 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.10 | 0.25 | % | 0 | 0 | 0.40 | -0.10 | 0.06 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.17 | 0.09 | -0.01 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.35 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.26 | 0.13 | -0.02 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.65 | 0.90 | 0.76 | 0.00 | 0.00% | 0 | 94 | 0.33 | -0.40 | 0.17 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 1.10 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 104 | 0.30 | -0.57 | 0.18 | -0.02 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 1.80 | 2.00 | % | 0 | 0 | 0.31 | -0.73 | 0.15 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 1.95 | 3.20 | % | 0 | 0 | 0.56 | -0.83 | 0.10 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 36.00 | 3.20 | 4.30 | % | 0 | 0 | 0.65 | -0.91 | 0.07 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 4.20 | 5.20 | % | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 4.80 | 6.30 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 40.00 | 7.10 | 8.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 12.10 | 13.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |