Options Chain for COREBRIDGE FINL INC COM (CRBG) - $26.81 as of 9/6/2024 8:26:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 13.80 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 18.00 | 7.10 | 10.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 19.00 | 7.70 | 9.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 6.70 | 8.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 21.00 | 5.60 | 7.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.00 | 4.50 | 6.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 23.00 | 3.70 | 4.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 24.00 | 2.65 | 4.80 | % | 0 | 0 | 1.69 | 0.93 | 0.10 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 1.85 | 2.90 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.84 | 0.15 | -0.01 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 1.00 | 1.15 | 1.78 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.67 | 0.22 | -0.02 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.40 | 0.55 | 2.55 | 0.00 | 0.00% | 0 | 127 | 0.30 | 0.44 | 0.25 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.10 | 0.25 | 0.15 | -1.23 | -89.13% | 12 | 111 | 0.28 | 0.22 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 340 | 0.44 | 0.08 | 0.09 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 14 | 482 | 0.59 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.07 | 0.10 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.16 | 0.15 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.30 | 0.45 | 0.40 | +0.25 | +166.67% | 1 | 44 | 0.32 | -0.33 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.75 | 0.95 | 0.80 | +0.35 | +77.78% | 14 | 2,036 | 0.29 | -0.56 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 1.45 | 1.70 | 1.45 | +0.50 | +52.64% | 5,198 | 4,294 | 0.32 | -0.78 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 2.30 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 754 | 1.02 | -0.92 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 2.05 | 5.10 | 1.10 | 0.00 | 0.00% | 0 | 415 | 0.63 | -0.98 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 2.35 | 6.40 | 2.15 | 0.00 | 0.00% | 0 | 59 | 1.13 | -0.99 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 3.50 | 7.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.00 | 5.60 | 7.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.00 | 5.80 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 7.30 | 9.30 | 6.90 | 0.00 | 0.00% | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 7.60 | 11.50 | 8.00 | 0.00 | 0.00% | 0 | 67 | 1.64 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 8.60 | 11.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 38.00 | 10.50 | 12.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 12.60 | 14.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |