Options Chain for COREBRIDGE FINL INC COM (CRBG) - $31.83 as of 10/29/2025 8:35:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 13.40 | 12.10 | % | 0.60 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 23.00 | 8.10 | 10.20 | 9.15 | % | 0.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.00 | 7.10 | 9.30 | 8.20 | % | 0.34 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 25.00 | 6.10 | 8.30 | 7.20 | % | 0.29 | 0 | 0 | 1.63 | 0.98 | 0.02 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 26.00 | 4.80 | 7.30 | 6.05 | % | 0.23 | 0 | 0 | 1.48 | 0.96 | 0.03 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 27.00 | 4.00 | 6.40 | 5.20 | % | 0.19 | 0 | 0 | 1.33 | 0.92 | 0.04 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 28.00 | 2.80 | 5.50 | 4.15 | % | 0.15 | 0 | 0 | 1.26 | 0.86 | 0.06 | -0.02 | 10/29/2025 3:59:47 PM EST | |||
| 29.00 | 2.10 | 4.40 | 3.25 | % | 0.11 | 0 | 0 | 0.93 | 0.79 | 0.08 | -0.02 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 1.20 | 3.60 | 2.40 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | 0.70 | 0.09 | -0.03 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 31.00 | 0.95 | 3.50 | 2.23 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.57 | 0.60 | 0.10 | -0.03 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 0.05 | 1.95 | 1.00 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.35 | 0.50 | 0.11 | -0.03 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 33.00 | 0.15 | 1.35 | 0.75 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.39 | 0.39 | 0.11 | -0.03 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 34.00 | 0.30 | 0.85 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.43 | 0.27 | 0.10 | -0.02 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 117 | 0.37 | 0.16 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 36.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | 0.10 | 0.06 | -0.01 | 10/21/2025 | 10/29/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | 0.06 | 0.04 | -0.01 | 10/13/2025 | 10/29/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | 0.05 | 0.03 | -0.01 | 10/9/2025 | 10/29/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.02 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.02 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 26.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.82 | -0.04 | 0.03 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 27.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.08 | 0.04 | -0.01 | 10/16/2025 | 10/29/2025 3:59:47 PM EST |
| 28.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,672 | 0.48 | -0.14 | 0.06 | -0.02 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.90 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,012 | 0.48 | -0.21 | 0.08 | -0.02 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 2.40 | 1.23 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 307 | 0.60 | -0.30 | 0.09 | -0.03 | 10/21/2025 | 10/29/2025 3:59:47 PM EST |
| 31.00 | 0.20 | 1.55 | 0.88 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.38 | -0.40 | 0.10 | -0.03 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 0.40 | 2.95 | 1.68 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.48 | -0.50 | 0.11 | -0.03 | 10/22/2025 | 10/29/2025 3:59:47 PM EST |
| 33.00 | 0.50 | 3.50 | 2.00 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.44 | -0.61 | 0.11 | -0.03 | 10/16/2025 | 10/29/2025 3:59:47 PM EST |
| 34.00 | 1.65 | 3.80 | 2.73 | % | 0.08 | 0 | 0 | 0.96 | -0.73 | 0.10 | -0.02 | 10/29/2025 3:59:47 PM EST | |||
| 35.00 | 3.10 | 4.30 | 3.70 | % | 0.11 | 0 | 0 | 0.69 | -0.84 | 0.08 | -0.02 | 10/29/2025 3:59:47 PM EST | |||
| 36.00 | 4.00 | 4.60 | 4.30 | % | 0.12 | 0 | 0 | 0.49 | -0.90 | 0.06 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 37.00 | 3.70 | 6.70 | 5.20 | % | 0.14 | 0 | 0 | 1.01 | -0.94 | 0.04 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 38.00 | 4.80 | 7.70 | 6.25 | % | 0.16 | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 39.00 | 5.80 | 8.70 | 7.25 | % | 0.19 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 40.00 | 6.80 | 9.70 | 8.25 | % | 0.21 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 41.00 | 7.80 | 10.70 | 9.25 | % | 0.23 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 45.00 | 11.80 | 14.70 | 13.25 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |