Tour v297
CRBG
COREBRIDGE FINL INC
$30.61 -0.65%
$30.66 (+0.17%)🌙
as of 07/07 06:20 PM
(7/6 18:19) ◀
|
Tuesday, July 7, 2026 (6:20pm)
January 2026
|
▶ (7/8 18:20)
◀ 7/7 18:20 ▶

Option Volume

Detail
ℹ
Current (07/07) 239
Calls: 173 (72%)
Puts: 66 (28%)
Prior (07/06) 742
Calls: 554 (75%)
Puts: 188 (25%)
Current vs Prior -67.79%
Calls: -68.77% (Calls)
Puts: -64.89% (Puts)
Prior 7-Day Total 2,388
Calls: 1,430 (60%)
Puts: 958 (40%)
Prior 7-Day Average 341
Calls: 204 (60%)
Puts: 136 (40%)
Current vs Prior 7-Day Avg -29.94%
Calls: -15.31%
Puts: -51.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $48.3K
Calls: $45.0K (93%)
Puts: $3.3K (7%)
Prior (07/06) $200.0K
Calls: $188.4K (94%)
Puts: $11.7K (6%)
Current vs Prior -75.85%
Calls: -76.09%
Puts: -72.05%
Prior 7-Day Total $474.8K
Calls: $396.6K (84%)
Puts: $78.2K (16%)
Prior 7-Day Average $67.8K
Calls: $56.7K (84%)
Puts: $11.2K (16%)
Current vs Prior 7-Day Avg -28.79%
Calls: -20.50%
Puts: -70.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.38
Prior (07/06) 0.34
Current vs Prior +12.42%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -65.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 21,119
Calls: 20,679 (98%)
Puts: 440 (2%)
Prior (07/06) 18,460
Calls: 17,867 (97%)
Puts: 593 (3%)
Current vs Prior +14.40%
Prior 7-Day Total 95,566
Calls: 93,631 (98%)
Puts: 1,935 (2%)
Prior 7-Day Average 13,652
Calls: 15,605 (98%)
Puts: 322 (2%)
Current vs Prior 7-Day Avg +54.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.86% | 12.32%6.86% | 12.32%
Prior 7.08% | 12.20%7.08% | 12.20%
Current vs Prior -3.04% | +0.92%-3.04% | +0.92%
Prior 7-Day Avg 8.00% | 13.55%7.08% | 12.20%
Current vs 7-Day Avg -14.26% | -9.09%-3.04% | +0.92%
Prior 7-Day Eod 7.08% | 12.20%-- | --
Current vs 7-Day Eod -3.04% | +0.92%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 16.73%
Calls: 14.29% | 17.24%
Puts: 18.18% | 16.22%
Prior 16.23% | 16.73%
Calls: 14.29% | 17.24%
Puts: 18.18% | 16.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.95% | 18.03%
Calls: 17.45% | 18.14%
Puts: 20.45% | 17.92%
Current vs 7-Day Avg -14.34% | -7.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($45.0K) vs puts ($3.3K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (173 calls vs 66 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 171.652.20$1.9328.5%40.81--
$30.00Jul 170.901.80$1.3566.7%60.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 170.501.00$0.7566.7%90.5619

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 68, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 170.000.25$0.13192.3%250.1415
$30.00Jul 170.901.80$1.3566.7%60.70--
$32.00Jul 170.050.55$0.30166.7%60.273.8K
$31.00Jul 170.350.75$0.5572.7%50.46--
$29.00Jul 171.652.20$1.9328.5%40.81--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 170.050.45$0.25160.0%90.20265
$31.00Jul 170.501.00$0.7566.7%90.5619
$30.00Jul 170.100.55$0.33136.4%10.31--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.88, avg 2.50)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Jul 17$0.17$0.83$0.174.88$32.17
$31.00$32.00Jul 17$0.25$0.75$0.253.00$31.25
$29.00$30.00Jul 17$0.58$0.42$0.580.72$29.58
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 17$0.42$0.58$0.421.38$30.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.00, avg 1.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 17$0.80$0.80$0.204.00$30.80
$29.00$30.00Jul 17$0.58$0.58$0.421.38$29.58
$31.00$32.00Jul 17$0.25$0.25$0.750.33$31.25
$32.00$33.00Jul 17$0.17$0.17$0.830.20$32.17
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$30.00Jul 17$0.42$0.42$0.580.72$30.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.97, cheapest $0.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 17Aug 21$0.9737.0%39.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.25% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Jul 17$0.55$0.75$1.30$29.70$32.304.25%
$30.00Jul 17$1.35$0.33$1.68$28.32$31.685.49%
$29.00Jul 17$1.93$0.25$2.18$26.82$31.187.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.24% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$29.00Jul 17$0.13$0.25$0.38$28.62$33.38
$33.00$30.00Jul 17$0.13$0.33$0.46$29.54$33.46
$32.00$29.00Jul 17$0.30$0.25$0.55$28.45$32.55
$32.00$30.00Jul 17$0.30$0.33$0.63$29.37$32.63
$31.00$29.00Jul 17$0.55$0.25$0.80$28.20$31.80
$31.00$30.00Jul 17$0.55$0.33$0.88$29.12$31.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.44, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Jul 17$0.59$0.411.44$30.41$32.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 17$0.08$0.9211.50
$30.00$31.00$32.00Jul 17$0.55$0.450.82
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 17$0.34$0.661.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.17, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$29.00$30.001:2Jul 17-$0.77$0.23
$30.00$31.001:2Jul 17$0.25$0.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 17-$0.17$0.83
$31.00$30.001:2Jul 17$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.27%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Aug 21$1.000.444.5%3.27%7.81%320
$31.00Jul 17$0.350.461.3%1.14%2.42%5--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 94 contracts (avg 447 vol/day, 92 traded recently)

CRBG averages only 447 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $29.00 10-16 call last traded $2.60 on 07/02 (now $3.10/$3.40) — try a limit near $3.10. Also watch the $31.00 10-16 call last traded $1.44 on 06/23 (now $1.90/$2.50) — try a limit near $1.90; the $30.00 10-16 call last traded $1.70 on 06/30 (now $2.35/$3.20) — try a limit near $2.35. Most tradeable put: the $27.00 01-15 put last traded $2.20 on 06/23 (now $1.45/$1.75) — try a limit near $1.60.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Jul 17$0.35$0.75$0.55$0.30 06/26$0.15–$0.68$0.35--
$31.00Aug 21$1.40$2.00$1.70$0.89 07/02$0.70–$1.70$1.40--
$31.00Oct 16$1.90$2.50$2.20$1.44 06/23$1.08–$2.28$1.901
$31.00Jan 15$2.80$3.90$3.35$1.80 06/25$1.88–$3.35$2.80--
$30.00Jul 17$0.90$1.80$1.35$0.35 06/30$0.20–$1.35$0.90--
$30.00Oct 16$2.35$3.20$2.78$1.70 06/30$1.20–$2.78$2.351.2K
$30.00Jan 15$3.40$4.30$3.85$3.18 06/16$2.17–$3.85$3.40--
$32.00Jul 17$0.05$0.55$0.30$0.13 06/30$0.05–$0.30$0.133.8K
$32.00Aug 21$1.00$1.55$1.27$0.59 07/02$0.50–$1.27$1.0020
$32.00Oct 16$1.50$2.30$1.90$1.66 06/16$0.93–$1.90$1.6653
$32.00Jan 15$2.30$3.30$2.80$1.98 07/02$1.63–$2.80$2.30--
$29.00Jul 17$1.65$2.20$1.93$0.66 06/30$0.63–$2.17$1.65--
$29.00Aug 21$2.40$3.40$2.90$1.30 06/24$1.27–$2.90$2.40--
$29.00Oct 16$3.10$3.40$3.25$2.60 07/02$1.78–$3.45$3.1015.7K
$29.00Jan 15$4.00$4.90$4.45$3.30 06/23$2.58–$4.45$4.00--
$33.00Jul 17$0.00$0.25$0.13$0.05 06/29$0.05–$0.38$0.0515
$33.00Aug 21$0.50$0.95$0.73$0.50 06/23$0.33–$1.05$0.50--
$33.00Oct 16$1.10$1.90$1.50$0.96 07/02$0.73–$1.50$1.10--
$33.00Jan 15$1.90$2.70$2.30$1.70 05/20$1.33–$2.42$1.90--
$28.00Jul 17$2.60$3.40$3.00$1.32 07/01$0.95–$3.00$2.60--
$28.00Oct 16$3.70$4.70$4.20$2.82 06/30$2.05–$4.20$3.70--
$28.00Jan 15$4.50$5.40$4.95$4.03 06/15$2.95–$4.95$4.50--
$34.00Jul 17$0.00$0.45$0.23$0.06 06/25$0.03–$0.43$0.06--
$34.00Oct 16$0.80$1.35$1.08$1.10 06/17$0.55–$1.20$1.08--
$34.00Jan 15$1.65$2.35$2.00$1.40 06/23$1.13–$2.15$1.65--
$27.00Jul 17$3.30$4.50$3.90$2.80 07/02$1.42–$3.90$3.30--
$27.00Oct 16$4.30$5.30$4.80$3.90 06/18$2.72–$4.80$4.30--
$35.00Oct 16$0.55$1.00$0.78$0.90 06/17$0.40–$1.00$0.78--
$35.00Jan 15$1.30$2.05$1.67$1.05 06/30$0.90–$1.78$1.30--
$26.00Jul 17$4.20$5.40$4.80$3.00 06/29$2.03–$4.80$4.20--
$26.00Oct 16$5.20$6.50$5.85$4.10 06/12$3.15–$5.85$5.20--
$26.00Jan 15$5.50$7.00$6.25$4.42 06/10$4.10–$6.35$5.50--
$36.00Oct 16$0.35$1.05$0.70$0.25 06/03$0.33–$0.83$0.35--
$25.00Jul 17$5.10$6.60$5.85$4.50 06/18$2.80–$5.85$5.10--
$25.00Oct 16$6.00$7.20$6.60$3.94 06/12$3.75–$6.60$6.00--
$37.00Jan 15$1.05$1.70$1.38$0.95 06/16$0.57–$1.53$1.05--
$23.00Jul 17$7.10$8.60$7.85$3.54 05/12$4.15–$7.85$7.10--
$23.00Oct 16$7.50$9.00$8.25$4.60 06/04$4.90–$8.35$7.50--
$22.00Oct 16$8.40$9.90$9.15$4.77 06/03$5.80–$9.30$8.40--
$22.00Jan 15$8.70$10.20$9.45$8.27 06/17$6.35–$9.55$8.70--
$40.00Jan 15$0.25$1.00$0.63$0.65 06/17$0.40–$0.80$0.63--
$21.00Oct 16$9.40$10.80$10.10$8.39 06/29$6.65–$10.10$9.40--
$20.00Jul 17$10.00$11.90$10.95$9.01 06/15$7.05–$10.95$10.00--
$20.00Jan 15$10.40$12.10$11.25$10.00 07/02$7.85–$11.40$10.40--
$19.00Jul 17$11.20$12.90$12.05$10.30 07/02$8.00–$12.05$11.20--
$18.00Jul 17$12.20$13.90$13.05$11.20 07/02$9.00–$13.05$12.20--
$18.00Jan 15$12.50$14.20$13.35$10.93 06/12$9.55–$13.35$12.50--
$17.00Jul 17$13.20$14.90$14.05$12.40 07/02$10.15–$14.05$13.20--
$45.00Jan 15$0.05$0.75$0.40$0.30 05/14$0.33–$0.55$0.30--
$16.00Jul 17$14.30$15.90$15.10$13.25 07/02$11.20–$15.10$14.30--
$15.00Jul 17$15.30$16.90$16.10$14.30 07/02$12.15–$16.10$15.30--
$15.00Oct 16$14.90$17.00$15.95$12.57 06/10$12.05–$16.05$14.90--
$15.00Jan 15$14.90$16.90$15.90$10.62 05/12$11.90–$16.05$14.90--
$50.00Jan 15$0.00$0.40$0.20--$0.20–$0.20—--2
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Jul 17$0.50$1.00$0.75--$0.75–$0.75—$0.5019
$30.00Jul 17$0.10$0.55$0.33$1.35 06/17$0.33–$3.40$0.33--
$30.00Oct 16$1.50$2.00$1.75$3.30 06/25$1.75–$4.80$1.75--
$32.00Jul 17$0.90$1.85$1.38$2.90 06/22$1.38–$5.20$1.38--
$29.00Jul 17$0.05$0.45$0.25$0.90 07/01$0.25–$2.50$0.25265
$29.00Aug 21$0.60$1.10$0.85$1.35 07/02$0.83–$2.17$0.85--
$29.00Oct 16$1.25$1.60$1.43$2.45 06/15$1.43–$4.00$1.43--
$28.00Jul 17$0.00$0.15$0.08$0.30 07/02$0.08–$1.95$0.08--
$28.00Aug 21$0.20$0.65$0.43$1.50 06/24$0.43–$1.63$0.43--
$28.00Oct 16$0.80$1.30$1.05$3.10 05/29$1.05–$3.30$1.05--
$27.00Jul 17$0.00$0.10$0.05$0.45 06/23$0.05–$1.30$0.05--
$27.00Oct 16$0.60$1.05$0.83$1.30 06/16$0.80–$2.90$0.83--
$27.00Jan 15$1.45$1.75$1.60$2.20 06/23$1.60–$3.23$1.6054
$26.00Jul 17$0.00$0.55$0.28$0.25 06/24$0.08–$1.10$0.25--
$26.00Aug 21$0.05$0.35$0.20$0.90 06/25$0.20–$0.88$0.20--
$26.00Oct 16$0.35$0.80$0.57$1.65 05/14$0.57–$2.23$0.57--
$26.00Jan 15$0.95$1.40$1.17$2.30 06/24$1.17–$2.78$1.17--
$25.00Jul 17$0.00$0.60$0.30$0.15 06/29$0.10–$0.68$0.15--
$25.00Aug 21$0.05$0.40$0.23$0.65 06/25$0.23–$0.70$0.23--
$25.00Oct 16$0.15$0.65$0.40$0.95 06/23$0.40–$1.80$0.40--
$25.00Jan 15$0.70$1.15$0.93$1.77 06/25$0.93–$2.33$0.93--
$24.00Jul 17$0.00$0.55$0.28$0.10 06/26$0.08–$0.43$0.10--
$24.00Oct 16$0.20$0.50$0.35$0.75 06/23$0.35–$1.58$0.35--
$24.00Jan 15$0.50$0.95$0.73$1.25 06/26$0.73–$2.10$0.73--
$23.00Oct 16$0.05$0.70$0.38$0.57 06/16$0.20–$1.18$0.38--
$23.00Jan 15$0.50$0.75$0.63$1.15 06/30$0.63–$1.60$0.63--
$22.00Jul 17$0.00$0.55$0.28$0.30 05/20$0.18–$0.38$0.28--
$22.00Oct 16$0.05$0.60$0.33$0.85 05/29$0.30–$1.02$0.33--
$22.00Jan 15$0.40$0.65$0.53$0.86 06/30$0.48–$1.43$0.53--
$20.00Oct 16$0.05$0.70$0.38$0.50 05/26$0.13–$0.68$0.38--
$20.00Jan 15$0.25$0.40$0.33$0.60 06/30$0.30–$0.93$0.33--
$19.00Oct 16$0.00$0.25$0.13$0.35 05/26$0.13–$0.60$0.13--
$18.00Jul 17$0.00$0.55$0.28$0.20 05/11$0.13–$0.38$0.20--
$18.00Oct 16$0.00$0.70$0.35$0.10 06/17$0.13–$0.53$0.10--
$18.00Jan 15$0.05$0.35$0.20$0.35 06/16$0.20–$0.73$0.20--
$17.00Oct 16$0.00$0.65$0.33$0.25 05/19$0.15–$0.48$0.25--
$16.00Oct 16$0.00$0.65$0.33$0.15 05/21$0.15–$0.45$0.15--
$15.00Oct 16$0.00$0.60$0.30$0.25 05/06$0.23–$0.48$0.25--
$15.00Jan 15$0.00$0.15$0.08$0.27 05/07$0.08–$0.35$0.08102
$50.00Jan 15$18.00$20.30$19.15$20.78 06/18$19.10–$23.10$19.15--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 173
Total Puts 66
Put/Call Ratio 0.38
Net Difference 107

Prior's Put/Call Breakdown

Total Calls 554
Total Puts 188
Put/Call Ratio 0.34
Net Difference 366

Prior 7-Day Put/Call Summary

Total Calls 1,430
Total Puts 958
Average Put/Call Ratio 1.12
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All