Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.62 as of 6/3/2025 11:45:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 19.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 18.00 | 14.10 | 16.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 19.00 | 13.10 | 15.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 20.00 | 12.40 | 14.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 21.00 | 11.10 | 13.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 22.00 | 10.60 | 12.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 23.00 | 9.20 | 11.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 24.00 | 8.20 | 10.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 25.00 | 7.30 | 9.60 | 4.40 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.99 | 0.01 | 0.00 | 4/9/2025 | 6/3/2025 10:58:47 AM EST |
| 26.00 | 6.60 | 7.10 | 3.20 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.95 | 0.02 | 0.00 | 4/16/2025 | 6/3/2025 10:58:47 AM EST |
| 27.00 | 5.80 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.93 | 0.03 | -0.01 | 5/6/2025 | 6/3/2025 10:58:47 AM EST |
| 28.00 | 4.90 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 501 | 0.36 | 0.89 | 0.05 | -0.01 | 5/23/2025 | 6/3/2025 10:58:47 AM EST |
| 29.00 | 4.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.84 | 0.06 | -0.01 | 4/9/2025 | 6/3/2025 10:58:47 AM EST |
| 30.00 | 3.20 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 1,890 | 0.33 | 0.78 | 0.08 | -0.01 | 5/8/2025 | 6/3/2025 10:58:47 AM EST |
| 31.00 | 2.40 | 2.65 | 2.47 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.70 | 0.09 | -0.01 | 5/16/2025 | 6/3/2025 10:58:47 AM EST |
| 32.00 | 1.75 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 490 | 0.30 | 0.60 | 0.11 | -0.01 | 5/29/2025 | 6/3/2025 10:58:47 AM EST |
| 33.00 | 1.20 | 1.30 | 1.20 | +0.05 | +4.35% | 8 | 5,037 | 0.28 | 0.48 | 0.12 | -0.01 | 6/3/2025 | 6/3/2025 10:58:47 AM EST |
| 34.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 365 | 0.28 | 0.36 | 0.11 | -0.01 | 5/30/2025 | 6/3/2025 10:58:47 AM EST |
| 35.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 745 | 0.27 | 0.26 | 0.10 | -0.01 | 6/2/2025 | 6/3/2025 10:58:47 AM EST |
| 36.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 848 | 0.26 | 0.17 | 0.08 | -0.01 | 5/20/2025 | 6/3/2025 10:58:47 AM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,018 | 0.27 | 0.11 | 0.06 | -0.01 | 5/29/2025 | 6/3/2025 10:58:47 AM EST |
| 38.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.06 | 0.04 | 0.00 | 4/15/2025 | 6/3/2025 10:58:47 AM EST |
| 39.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.04 | 0.03 | 0.00 | 3/28/2025 | 6/3/2025 10:58:47 AM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.62 | 0.02 | 0.02 | 0.00 | 3/14/2025 | 6/3/2025 10:58:47 AM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/3/2025 10:58:47 AM 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 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/3/2025 10:58:47 AM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 22.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/3/2025 10:58:47 AM EST |
| 23.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/3/2025 10:58:47 AM EST |
| 24.00 | 0.00 | 0.90 | 2.00 | 0.00 | 0.00% | 0 | 63 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/3/2025 10:58:47 AM EST |
| 25.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.01 | 0.01 | 0.00 | 4/3/2025 | 6/3/2025 10:58:47 AM EST |
| 26.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.05 | 0.02 | 0.00 | 5/19/2025 | 6/3/2025 10:58:47 AM EST |
| 27.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.07 | 0.03 | -0.01 | 5/6/2025 | 6/3/2025 10:58:47 AM EST |
| 28.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.11 | 0.05 | -0.01 | 5/12/2025 | 6/3/2025 10:58:47 AM EST |
| 29.00 | 0.25 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 741 | 0.37 | -0.16 | 0.06 | -0.01 | 6/2/2025 | 6/3/2025 10:58:47 AM EST |
| 30.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 244 | 0.34 | -0.22 | 0.08 | -0.01 | 5/27/2025 | 6/3/2025 10:58:47 AM EST |
| 31.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 133 | 0.32 | -0.30 | 0.09 | -0.01 | 5/21/2025 | 6/3/2025 10:58:47 AM EST |
| 32.00 | 0.95 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.40 | 0.11 | -0.01 | 6/2/2025 | 6/3/2025 10:58:47 AM EST |
| 33.00 | 1.35 | 1.45 | 1.50 | -0.10 | -6.25% | 16 | 99 | 0.29 | -0.52 | 0.12 | -0.01 | 6/3/2025 | 6/3/2025 10:58:47 AM EST |
| 34.00 | 1.90 | 2.05 | 2.10 | -0.05 | -2.33% | 3 | 36 | 0.29 | -0.64 | 0.11 | -0.01 | 6/3/2025 | 6/3/2025 10:58:47 AM EST |
| 35.00 | 2.60 | 2.75 | 9.70 | 0.00 | 0.00% | 0 | 118 | 0.29 | -0.74 | 0.10 | -0.01 | 4/7/2025 | 6/3/2025 10:58:47 AM EST |
| 36.00 | 3.30 | 3.70 | 5.67 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.83 | 0.08 | -0.01 | 3/7/2025 | 6/3/2025 10:58:47 AM EST |
| 37.00 | 4.30 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.89 | 0.06 | -0.01 | 4/1/2025 | 6/3/2025 10:58:47 AM EST |
| 38.00 | 4.80 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.94 | 0.04 | 0.00 | 3/20/2025 | 6/3/2025 10:58:47 AM EST |
| 39.00 | 5.70 | 6.80 | % | 0 | 0 | 0.48 | -0.96 | 0.03 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 40.00 | 6.70 | 8.10 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 41.00 | 7.70 | 10.10 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 42.00 | 9.10 | 11.30 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST | |||
| 45.00 | 12.00 | 12.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/3/2025 10:58:47 AM EST |