Tour v309
CRBG
COREBRIDGE FINL INC
$30.55 +0.83%
(7/9 18:19) ◀
|
Friday, July 10, 2026 (6:20pm)
January 2026
|
▶ (7/13 18:19)
◀ 7/10 18:20 ▶

Option Volume

Detail
ℹ
Current (07/10) 132
Calls: 105 (80%)
Puts: 27 (20%)
Prior (07/09) 89
Calls: 64 (72%)
Puts: 25 (28%)
Current vs Prior +48.31%
Calls: +64.06% (Calls)
Puts: +8.00% (Puts)
Prior 7-Day Total 2,084
Calls: 1,032 (50%)
Puts: 1,052 (50%)
Prior 7-Day Average 297
Calls: 147 (50%)
Puts: 150 (50%)
Current vs Prior 7-Day Avg -55.66%
Calls: -28.78%
Puts: -82.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $26.5K
Calls: $22.4K (84%)
Puts: $4.1K (16%)
Prior (07/09) $16.0K
Calls: $15.0K (94%)
Puts: $996 (6%)
Current vs Prior +65.76%
Calls: +49.24%
Puts: +314.66%
Prior 7-Day Total $430.6K
Calls: $344.0K (80%)
Puts: $86.6K (20%)
Prior 7-Day Average $61.5K
Calls: $49.1K (80%)
Puts: $12.4K (20%)
Current vs Prior 7-Day Avg -56.88%
Calls: -54.43%
Puts: -66.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.26
Prior (07/09) 0.39
Current vs Prior -34.17%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -80.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 20,554
Calls: 20,483 (100%)
Puts: 71 (0%)
Prior (07/09) 16,060
Calls: 15,945 (99%)
Puts: 115 (1%)
Current vs Prior +27.98%
Prior 7-Day Total 94,969
Calls: 92,275 (97%)
Puts: 2,694 (3%)
Prior 7-Day Average 13,567
Calls: 15,379 (97%)
Puts: 449 (3%)
Current vs Prior 7-Day Avg +51.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.62% | 12.31%4.62% | 12.31%
Prior 5.71% | 12.05%5.71% | 12.05%
Current vs Prior -19.16% | +2.17%-19.16% | +2.17%
Prior 7-Day Avg 6.93% | 12.77%6.36% | 12.29%
Current vs 7-Day Avg -33.44% | -3.65%-27.43% | +0.14%
Prior 7-Day Eod 5.71% | 12.05%-- | --
Current vs 7-Day Eod -19.16% | +2.17%-- | --
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 16.23% | 16.73%
Calls: 14.29% | 17.24%
Puts: 18.18% | 16.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($22.4K) vs puts ($4.1K). Elevated premium activity with dollar volume up 66% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (105 calls vs 27 puts). P/C ratio dropping 34% - sentiment shifting bullish.

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. 4 found (avg delta 0.82, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 172.353.20$2.7830.6%40.93--
$29.00Jul 171.451.90$1.6726.9%10.80--
$28.00Aug 212.953.80$3.3825.1%40.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 213.004.40$3.7037.8%100.77--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 66, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 170.050.65$0.35171.4%200.41--
$33.00Aug 210.401.00$0.7085.7%100.30--
$34.00Aug 210.200.80$0.50120.0%50.23--
$28.00Jul 172.353.20$2.7830.6%40.93--
$28.00Aug 212.953.80$3.3825.1%40.77--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 170.000.15$0.08187.5%100.08--
$34.00Aug 213.004.40$3.7037.8%100.77--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 28.2%, max 28.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 17Aug 2148.5%37.9%28.2%8--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 4.00, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$34.00Aug 21$0.20$0.80$0.204.00$33.20
$34.00$35.00Aug 21$0.22$0.78$0.223.55$34.22
$31.00$32.00Jul 17$0.25$0.75$0.253.00$31.25
$28.00$33.00Aug 21$2.68$2.32$2.680.87$30.68
$29.00$31.00Jul 17$1.32$0.68$1.320.52$30.32
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.94, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$31.00Jul 17$1.32$1.32$0.681.94$30.32
$28.00$33.00Aug 21$2.68$2.68$2.321.16$30.68
$31.00$32.00Jul 17$0.25$0.25$0.750.33$31.25
$34.00$35.00Aug 21$0.22$0.22$0.780.28$34.22
$33.00$34.00Aug 21$0.20$0.20$0.800.25$33.20
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.60, cheapest $0.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 17Aug 21$0.6048.5%37.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.36% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Jul 17$2.78$0.08$2.86$25.14$30.869.36%
$34.00Aug 21$0.50$3.70$4.20$29.80$38.2013.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.59% of stock, avg 1.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$28.00Jul 17$0.10$0.08$0.18$27.82$32.18
$31.00$28.00Jul 17$0.35$0.08$0.43$27.57$31.43

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.06, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$35.001:2Aug 21-$0.06$0.94
$33.00$34.001:2Aug 21-$0.30$0.70
$28.00$29.001:2Jul 17-$0.56$0.44
$28.00$33.001:2Aug 21$1.98$3.02
$29.00$31.001:2Jul 17$0.97$1.03
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.31%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Aug 21$0.400.308.0%1.31%9.33%10--
$34.00Aug 21$0.200.2311.3%0.65%11.95%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. 93 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 $2.90/$3.20) — try a limit near $2.90. Also watch the $30.00 10-16 call last traded $1.70 on 06/30 (now $2.30/$3.00) — try a limit near $2.30; the $32.00 07-17 call last traded $0.13 on 06/30 (now $0.00/$0.20) — try a limit near $0.10. Most tradeable put: the $25.00 10-16 put last traded $0.95 on 06/23 (now $0.35/$0.65) — try a limit near $0.50.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Jul 17$0.05$0.65$0.35$0.30 06/26$0.15–$0.68$0.30--
$31.00Aug 21$1.20$1.65$1.42$0.89 07/02$0.70–$1.70$1.20--
$31.00Oct 16$1.70$2.60$2.15$1.44 06/23$1.23–$2.28$1.70--
$31.00Jan 15$2.60$3.70$3.15$1.80 06/25$1.95–$3.35$2.60--
$30.00Jul 17$0.55$1.00$0.78$0.35 06/30$0.20–$1.35$0.55--
$30.00Oct 16$2.30$3.00$2.65$1.70 06/30$1.53–$2.78$2.301.2K
$30.00Jan 15$3.10$3.90$3.50$3.18 06/16$2.30–$3.85$3.18--
$32.00Jul 17$0.00$0.20$0.10$0.13 06/30$0.05–$0.30$0.103.8K
$32.00Aug 21$0.75$1.40$1.08$0.59 07/02$0.50–$1.27$0.75--
$32.00Oct 16$1.45$2.20$1.83$1.66 06/16$0.95–$1.90$1.66--
$32.00Jan 15$2.20$3.20$2.70$1.98 07/02$1.65–$2.80$2.20--
$29.00Jul 17$1.45$1.90$1.67$0.66 06/30$0.63–$2.17$1.45--
$29.00Aug 21$2.15$3.10$2.63$1.30 06/24$1.27–$2.90$2.15--
$29.00Oct 16$2.90$3.20$3.05$2.60 07/02$1.95–$3.45$2.9015.5K
$29.00Jan 15$3.70$4.80$4.25$3.30 06/23$2.85–$4.45$3.70--
$33.00Jul 17$0.00$0.40$0.20$0.05 06/29$0.05–$0.38$0.05--
$33.00Aug 21$0.40$1.00$0.70$0.50 06/23$0.33–$1.05$0.50--
$33.00Oct 16$0.90$1.35$1.13$0.96 07/02$0.73–$1.50$0.96--
$33.00Jan 15$1.80$2.65$2.23$1.70 05/20$1.40–$2.42$1.80--
$28.00Jul 17$2.35$3.20$2.78$1.32 07/01$1.08–$3.00$2.35--
$28.00Oct 16$3.50$4.10$3.80$2.82 06/30$2.40–$4.20$3.50--
$28.00Jan 15$4.30$5.00$4.65$4.03 06/15$3.43–$4.95$4.30--
$34.00Jul 17$0.00$0.60$0.30$0.06 06/25$0.03–$0.43$0.06--
$34.00Oct 16$0.70$1.10$0.90$1.10 06/17$0.60–$1.20$0.90--
$34.00Jan 15$1.40$2.25$1.83$1.40 06/23$1.15–$2.15$1.40--
$27.00Jul 17$3.30$4.50$3.90$2.80 07/02$1.65–$3.90$3.30--
$27.00Oct 16$4.20$4.70$4.45$3.90 06/18$2.72–$4.80$4.20--
$35.00Oct 16$0.50$1.25$0.88$0.90 06/17$0.40–$1.00$0.88--
$35.00Jan 15$1.25$1.70$1.48$1.05 06/30$0.90–$1.78$1.25--
$26.00Jul 17$4.20$5.50$4.85$3.00 06/29$2.23–$4.85$4.20--
$26.00Oct 16$5.00$6.10$5.55$4.10 06/12$3.15–$5.85$5.00--
$26.00Jan 15$5.60$6.80$6.20$4.42 06/10$4.10–$6.35$5.60--
$36.00Oct 16$0.25$1.00$0.63$0.25 06/03$0.33–$0.83$0.25--
$25.00Jul 17$4.60$6.50$5.55$4.50 06/18$2.85–$5.85$4.60--
$25.00Oct 16$5.70$6.90$6.30$3.94 06/12$3.75–$6.60$5.70--
$25.00Jan 15$6.30$7.60$6.95--$6.95–$6.95—$6.3037
$37.00Jan 15$0.75$1.45$1.10$0.95 06/16$0.57–$1.53$0.95--
$23.00Jul 17$6.60$8.50$7.55$3.54 05/12$4.65–$7.85$6.60--
$23.00Oct 16$7.50$8.80$8.15$4.60 06/04$5.50–$8.35$7.50--
$22.00Oct 16$8.40$9.80$9.10$4.77 06/03$6.30–$9.30$8.40--
$22.00Jan 15$8.80$10.10$9.45$8.27 06/17$6.70–$9.55$8.80--
$40.00Jan 15$0.25$0.95$0.60$0.65 06/17$0.40–$0.80$0.60--
$21.00Oct 16$9.40$10.80$10.10$8.39 06/29$7.15–$10.10$9.40--
$20.00Jul 17$9.60$11.50$10.55$9.01 06/15$7.70–$10.95$9.60--
$20.00Jan 15$10.10$11.90$11.00$10.00 07/02$8.25–$11.40$10.10--
$19.00Jul 17$10.70$12.50$11.60$10.30 07/02$9.00–$12.05$10.70--
$18.00Jul 17$11.70$13.50$12.60$11.20 07/02$10.05–$13.05$11.70--
$18.00Jan 15$12.00$13.80$12.90$10.93 06/12$9.90–$13.35$12.00--
$17.00Jul 17$12.70$14.50$13.60$12.40 07/02$11.05–$14.05$12.70--
$45.00Jan 15$0.05$0.75$0.40$0.30 05/14$0.33–$0.55$0.30--
$16.00Jul 17$13.70$15.50$14.60$13.25 07/02$12.00–$15.10$13.70--
$15.00Jul 17$14.70$16.50$15.60$14.30 07/02$13.00–$16.10$14.70--
$15.00Oct 16$14.50$16.80$15.65$12.57 06/10$12.65–$16.05$14.50--
$15.00Jan 15$14.70$16.90$15.80$10.62 05/12$12.65–$16.05$14.70--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Jul 17$0.05$0.85$0.45$1.35 06/17$0.33–$2.95$0.45--
$30.00Oct 16$1.65$2.45$2.05$3.30 06/25$1.75–$4.00$2.05--
$32.00Jul 17$1.00$2.25$1.63$2.90 06/22$1.38–$4.30$1.63--
$29.00Jul 17$0.00$0.55$0.28$0.90 07/01$0.25–$1.75$0.28--
$29.00Aug 21$0.65$1.05$0.85$1.35 07/02$0.83–$2.17$0.85--
$29.00Oct 16$1.25$1.70$1.48$2.45 06/15$1.43–$3.50$1.48--
$28.00Jul 17$0.00$0.15$0.08$0.30 07/02$0.08–$1.18$0.08--
$28.00Aug 21$0.30$0.80$0.55$1.50 06/24$0.43–$1.63$0.55--
$28.00Oct 16$0.80$1.30$1.05$3.10 05/29$1.05–$2.97$1.05--
$27.00Jul 17$0.00$0.10$0.05$0.45 06/23$0.05–$1.18$0.05--
$27.00Oct 16$0.55$1.20$0.88$1.30 06/16$0.80–$2.38$0.88--
$27.00Jan 15$1.20$2.15$1.67$2.20 06/23$1.60–$3.18$1.67--
$26.00Jul 17$0.00$0.60$0.30$0.25 06/24$0.08–$0.53$0.25--
$26.00Aug 21$0.05$0.55$0.30$0.90 06/25$0.20–$0.88$0.30--
$26.00Oct 16$0.35$0.80$0.57$1.65 05/14$0.57–$1.88$0.57--
$26.00Jan 15$0.95$1.65$1.30$2.30 06/24$1.17–$2.65$1.30--
$25.00Jul 17$0.00$0.55$0.28$0.15 06/29$0.10–$0.43$0.15--
$25.00Aug 21$0.05$0.55$0.30$0.65 06/25$0.22–$0.70$0.30--
$25.00Oct 16$0.35$0.65$0.50$0.95 06/23$0.40–$1.80$0.5071
$25.00Jan 15$0.70$1.40$1.05$1.77 06/25$0.93–$2.25$1.05--
$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–$1.23$0.35--
$24.00Jan 15$0.50$1.05$0.78$1.25 06/26$0.73–$1.85$0.78--
$23.00Oct 16$0.05$0.70$0.38$0.57 06/16$0.20–$1.18$0.38--
$23.00Jan 15$0.35$0.75$0.55$1.15 06/30$0.55–$1.38$0.55--
$22.00Jul 17$0.00$0.55$0.28$0.30 05/20$0.18–$0.38$0.28--
$22.00Oct 16$0.05$0.55$0.30$0.85 05/29$0.30–$0.93$0.30--
$22.00Jan 15$0.20$0.75$0.48$0.86 06/30$0.43–$1.33$0.48--
$20.00Oct 16$0.00$0.70$0.35$0.50 05/26$0.13–$0.58$0.35--
$20.00Jan 15$0.05$0.65$0.35$0.60 06/30$0.30–$0.88$0.35--
$19.00Oct 16$0.00$0.30$0.15$0.35 05/26$0.13–$0.60$0.15--
$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–$0.50$0.10--
$18.00Jan 15$0.05$0.75$0.40$0.35 06/16$0.20–$0.57$0.35--
$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$0.05$0.15$0.10$0.27 05/07$0.05–$0.33$0.10--
$50.00Jan 15$18.20$20.60$19.40$20.78 06/18$19.10–$22.20$19.40--

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 105
Total Puts 27
Put/Call Ratio 0.26
Net Difference 78

Prior's Put/Call Breakdown

Total Calls 64
Total Puts 25
Put/Call Ratio 0.39
Net Difference 39

Prior 7-Day Put/Call Summary

Total Calls 1,032
Total Puts 1,052
Average Put/Call Ratio 1.34
Ratio Trend Falling

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