Options Chain for COREBRIDGE FINL INC COM (CRBG) - $31.95 as of 7/31/2026 7:40:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 8.00 | 9.70 | 8.85 | % | 0.38 | 0 | 0 | 1.11 | 0.98 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 24.00 | 7.00 | 8.70 | 7.85 | % | 0.33 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | % | 0.27 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 26.00 | 5.30 | 6.30 | 5.80 | % | 0.22 | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 27.00 | 4.00 | 5.40 | 4.70 | % | 0.17 | 0 | 0 | 0.62 | 0.86 | 0.05 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 3.60 | 4.50 | 4.05 | 3.73 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | 0.80 | 0.06 | -0.02 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 29.00 | 2.65 | 3.60 | 3.13 | % | 0.11 | 0 | 0 | 0.36 | 0.74 | 0.07 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 30.00 | 2.15 | 2.95 | 2.55 | % | 0.08 | 0 | 0 | 0.39 | 0.66 | 0.09 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 31.00 | 1.45 | 1.80 | 1.63 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.57 | 0.10 | -0.02 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 32.00 | 1.05 | 1.30 | 1.18 | % | 0.04 | 0 | 0 | 0.31 | 0.46 | 0.11 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 33.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.39 | -34.22% | 0.02 | 4 | 12 | 0.30 | 0.35 | 0.11 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 34.00 | 0.35 | 0.65 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.26 | 0.09 | -0.01 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.30 | 0.19 | 0.08 | -0.01 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 36.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.06 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.04 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | 0.05 | 0.03 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 7/31/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.02 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 26.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 27.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.05 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 28.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.30 | -0.20 | 0.06 | -0.02 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 29.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.05 | -8.34% | 0.02 | 18 | 9,640 | 0.35 | -0.26 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 0.65 | 1.05 | 0.85 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.09 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 31.00 | 1.05 | 1.50 | 1.28 | 1.20 | % | 0.04 | 2 | 0 | 0.33 | -0.43 | 0.10 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 32.00 | 1.50 | 2.05 | 1.78 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | -0.54 | 0.11 | -0.02 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 33.00 | 2.05 | 2.65 | 2.35 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.11 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 34.00 | 2.70 | 3.70 | 3.20 | % | 0.09 | 0 | 0 | 0.47 | -0.74 | 0.09 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 3.10 | 4.40 | 3.75 | % | 0.11 | 0 | 0 | 0.46 | -0.81 | 0.08 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 36.00 | 4.20 | 5.80 | 5.00 | % | 0.14 | 0 | 0 | 0.62 | -0.86 | 0.06 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 37.00 | 4.70 | 6.90 | 5.80 | 5.56 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | -0.92 | 0.04 | -0.01 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 38.00 | 5.60 | 7.80 | 6.70 | % | 0.18 | 0 | 0 | 0.74 | -0.95 | 0.03 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 39.00 | 6.50 | 9.00 | 7.75 | % | 0.20 | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 7/31/2026 4:00:01 PM EST |