Options Chain for COREBRIDGE FINL INC COM (CRBG) - $31.36 as of 3/31/2025 3:41:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 18.70 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 12.10 | 14.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 11.10 | 13.70 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 10.10 | 12.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 22.00 | 9.10 | 11.70 | 8.51 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 8.10 | 10.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 7.10 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 6.10 | 8.50 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 5.30 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.98 | 0.01 | -0.01 | 8/26/2024 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 4.30 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.95 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 3.60 | 4.60 | 5.48 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.90 | 0.06 | -0.02 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 2.35 | 3.20 | 3.75 | 0.00 | 0.00% | 0 | 92 | 0.58 | 0.83 | 0.08 | -0.03 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 2.00 | 2.20 | 3.63 | 0.00 | 0.00% | 0 | 436 | 0.42 | 0.74 | 0.12 | -0.03 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 390 | 0.31 | 0.61 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.75 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 1,049 | 0.37 | 0.45 | 0.17 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 0.40 | 0.50 | 0.38 | -0.12 | -24.00% | 2 | 801 | 0.36 | 0.29 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 2 | 242 | 0.34 | 0.17 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 853 | 0.32 | 0.08 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.79 | 0.04 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 250 | 0.99 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 110 | 0.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 4,821 | 1.28 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.79 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3,230 | 0.56 | -0.05 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 133 | 0.47 | -0.10 | 0.06 | -0.02 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.10 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 257 | 0.38 | -0.17 | 0.08 | -0.03 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.35 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 813 | 0.39 | -0.26 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.55 | 0.85 | 0.31 | 0.00 | 0.00% | 0 | 155 | 0.36 | -0.39 | 0.15 | -0.03 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 1.10 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 82 | 0.35 | -0.55 | 0.17 | -0.03 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 1.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 303 | 0.33 | -0.71 | 0.15 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 2.50 | 2.65 | 1.30 | 0.00 | 0.00% | 0 | 233 | 0.32 | -0.83 | 0.11 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 3.30 | 3.70 | 4.80 | 0.00 | 0.00% | 0 | 200 | 0.29 | -0.92 | 0.07 | -0.01 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 3.90 | 4.60 | 2.10 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.96 | 0.04 | -0.01 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 5.10 | 5.60 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.98 | 0.02 | 0.00 | 12/27/2024 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 6.00 | 6.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 7.10 | 7.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 40.00 | 8.00 | 8.90 | 10.27 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 9.00 | 9.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 42.00 | 10.00 | 10.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 45.00 | 13.00 | 13.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |