Options Chain for COREBRIDGE FINL INC COM (CRBG) - $32.63 as of 6/20/2025 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.40 | 10.90 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 7.10 | 8.90 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 26.00 | 6.20 | 8.10 | % | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 27.00 | 5.50 | 7.00 | % | 0 | 0 | 0.71 | 0.93 | 0.03 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 28.00 | 5.00 | 7.20 | % | 0 | 0 | 0.92 | 0.88 | 0.04 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 3.80 | 6.30 | % | 0 | 0 | 0.85 | 0.83 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 2.90 | 3.80 | % | 0 | 0 | 0.69 | 0.78 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 31.00 | 1.90 | 4.70 | % | 0 | 0 | 0.42 | 0.70 | 0.08 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 32.00 | 1.70 | 2.65 | % | 0 | 0 | 0.34 | 0.61 | 0.10 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 33.00 | 0.65 | 3.40 | % | 0 | 0 | 0.41 | 0.51 | 0.11 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 34.00 | 0.75 | 1.50 | % | 0 | 0 | 0.31 | 0.40 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 0.40 | 1.30 | % | 0 | 0 | 0.31 | 0.30 | 0.10 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 0.27 | 0.21 | 0.08 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | 0.15 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 1.05 | % | 0 | 0 | 0.35 | 0.10 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.29 | 0.07 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.05 | % | 0 | 0 | 0.50 | -0.04 | 0.02 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | -0.12 | 0.04 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.90 | % | 0 | 0 | 0.35 | -0.17 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.45 | % | 0 | 0 | 0.34 | -0.22 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 31.00 | 0.65 | 1.25 | % | 0 | 0 | 0.33 | -0.30 | 0.08 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 32.00 | 0.90 | 1.80 | % | 0 | 0 | 0.34 | -0.39 | 0.10 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 33.00 | 0.80 | 2.30 | % | 0 | 0 | 0.29 | -0.49 | 0.11 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 34.00 | 1.35 | 3.10 | % | 0 | 0 | 0.30 | -0.60 | 0.11 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 2.05 | 3.70 | % | 0 | 0 | 0.39 | -0.70 | 0.10 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 36.00 | 3.00 | 4.40 | % | 0 | 0 | 0.47 | -0.79 | 0.08 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 37.00 | 3.90 | 5.10 | % | 0 | 0 | 0.41 | -0.85 | 0.07 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 38.00 | 4.90 | 6.00 | % | 0 | 0 | 0.49 | -0.90 | 0.05 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 39.00 | 5.50 | 7.20 | % | 0 | 0 | 0.59 | -0.93 | 0.04 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 6.60 | 7.70 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:05 PM EST |