Tour v492
CRBG
COREBRIDGE FINL INC
$33.59 +6.30%
$33.61 (+0.06%)🌙
as of 08/05 06:36 PM
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (6:36pm)
January 2026
|
▶ (8/6 18:30)
◀ 8/5 18:36 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,223
Calls: 542 (44%)
Puts: 681 (56%)
Prior (08/04) 187
Calls: 182 (97%)
Puts: 5 (3%)
Current vs Prior +554.01%
Calls: +197.80% (Calls)
Puts: +13520.00% (Puts)
Prior 7-Day Total 3,336
Calls: 703 (21%)
Puts: 2,633 (79%)
Prior 7-Day Average 476
Calls: 100 (21%)
Puts: 376 (79%)
Current vs Prior 7-Day Avg +156.62%
Calls: +439.69%
Puts: +81.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $221.5K
Calls: $193.9K (88%)
Puts: $27.6K (12%)
Prior (08/04) $39.1K
Calls: $38.8K (99%)
Puts: $275 (1%)
Current vs Prior +467.02%
Calls: +399.96%
Puts: +9924.73%
Prior 7-Day Total $357.4K
Calls: $208.2K (58%)
Puts: $149.2K (42%)
Prior 7-Day Average $51.1K
Calls: $29.7K (58%)
Puts: $21.3K (42%)
Current vs Prior 7-Day Avg +333.78%
Calls: +551.95%
Puts: +29.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.26
Prior (08/04) 0.03
Current vs Prior +4473.51%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg -35.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 17,483
Calls: 16,248 (93%)
Puts: 1,235 (7%)
Prior (08/04) 30,779
Calls: 18,243 (59%)
Puts: 12,536 (41%)
Current vs Prior -43.20%
Prior 7-Day Total 160,551
Calls: 109,866 (68%)
Puts: 50,685 (32%)
Prior 7-Day Average 22,935
Calls: 15,695 (68%)
Puts: 7,240 (32%)
Current vs Prior 7-Day Avg -23.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.64% | 9.68%
Prior 7.85% | 10.76%
Current vs Prior -15.41% | -10.07%
Prior 7-Day Avg 8.61% | 11.49%
Current vs 7-Day Avg -22.91% | -15.80%
Prior 7-Day Eod 7.85% | 10.76%
Current vs 7-Day Eod -15.41% | -10.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.12% | 20.10%
Calls: 28.57% | 16.67%
Puts: 29.66% | 23.53%
Prior 29.12% | 20.10%
Calls: 28.57% | 16.67%
Puts: 29.66% | 23.53%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.42% | 20.29%
Calls: 20.48% | 20.06%
Puts: 24.37% | 20.53%
Current vs 7-Day Avg +29.89% | -0.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($193.9K) vs puts ($27.6K). Massive premium surge with dollar volume up 467% vs prior. Dollar volume significantly above 7-day average (334% higher). Unusually high activity with volume up 554% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 7 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.204.40$3.8031.6%10.88--
$31.00Aug 212.152.90$2.5329.6%70.86--
$32.00Aug 211.452.05$1.7534.3%90.77--
$32.00Sep 181.902.45$2.1725.3%150.68--
$33.00Aug 210.951.30$1.1331.0%10.61108
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.001.20$1.1018.2%500.58--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 278, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 180.851.25$1.0538.1%1040.43--
$35.00Sep 180.600.85$0.7334.2%370.3399
$33.00Sep 181.301.80$1.5532.3%220.5616
$32.00Sep 181.902.45$2.1725.3%150.68--
$34.00Aug 210.500.75$0.6339.7%130.42--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.001.20$1.1018.2%500.58--
$31.00Aug 210.100.35$0.22113.6%150.16--
$27.00Aug 210.000.35$0.18194.4%20.07--
$33.00Aug 210.400.75$0.5761.4%10.39--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 5.1%, max 11.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 21Sep 1833.1%29.7%11.2%24--
$33.00Aug 21Sep 1828.5%27.8%2.4%23124
$34.00Aug 21Sep 1830.7%30.2%1.7%117--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.71, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Sep 18$0.32$0.68$0.322.12$34.32
$34.00$35.00Aug 21$0.40$0.60$0.401.50$34.40
$33.00$34.00Aug 21$0.50$0.50$0.501.00$33.50
$33.00$34.00Sep 18$0.50$0.50$0.501.00$33.50
$32.00$33.00Aug 21$0.62$0.38$0.620.61$32.62
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$31.00Aug 21$0.35$1.65$0.354.71$32.65
$34.00$33.00Aug 21$0.53$0.47$0.530.89$33.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 4.41, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Sep 18$1.63$1.63$0.374.41$31.63
$31.00$32.00Aug 21$0.78$0.78$0.223.55$31.78
$32.00$33.00Aug 21$0.62$0.62$0.381.63$32.62
$32.00$33.00Sep 18$0.62$0.62$0.381.63$32.62
$33.00$34.00Aug 21$0.50$0.50$0.501.00$33.50
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$33.00Aug 21$0.53$0.53$0.471.13$33.47
$33.00$31.00Aug 21$0.35$0.35$1.650.21$32.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.44, cheapest $0.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 21Sep 18$0.4233.1%29.7%
$33.00Aug 21Sep 18$0.4228.5%27.8%
$34.00Aug 21Sep 18$0.4230.7%30.2%
$35.00Aug 21Sep 18$0.5026.5%30.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.06% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 21$1.13$0.57$1.70$31.30$34.705.06%
$34.00Aug 21$0.63$1.10$1.73$32.27$35.735.15%
$31.00Aug 21$2.53$0.22$2.75$28.25$33.758.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.22% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$27.00Aug 21$0.23$0.18$0.41$26.59$35.41
$35.00$31.00Aug 21$0.23$0.22$0.45$30.55$35.45
$35.00$33.00Aug 21$0.23$0.57$0.80$32.20$35.80
$34.00$27.00Aug 21$0.63$0.18$0.81$26.19$34.81
$34.00$31.00Aug 21$0.63$0.22$0.85$30.15$34.85
$34.00$33.00Aug 21$0.63$0.57$1.20$31.80$35.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.60, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3334/35Aug 21$0.75$1.250.60$32.25$34.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.10$0.909.00
$32.00$33.00$34.00Aug 21$0.12$0.887.33
$32.00$33.00$34.00Sep 18$0.12$0.887.33
$31.00$32.00$33.00Aug 21$0.16$0.845.25
$33.00$34.00$35.00Sep 18$0.18$0.824.56
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.14, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.001:2Sep 18-$0.54$1.46
$33.00$34.001:2Aug 21-$0.13$0.87
$34.00$35.001:2Sep 18-$0.41$0.59
$32.00$33.001:2Aug 21-$0.51$0.49
$33.00$34.001:2Sep 18-$0.55$0.45
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$31.00$27.001:2Aug 21-$0.14$3.86
$33.00$31.001:2Aug 21$0.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.53%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 18$0.850.431.2%2.53%3.75%104--
$35.00Sep 18$0.600.334.2%1.79%5.98%3799
$34.00Aug 21$0.500.421.2%1.49%2.71%13--

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. 91 contracts (avg 794 vol/day, 91 traded recently)

CRBG averages only 794 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 $3.30 on 07/31 (now $4.70/$5.10) — try a limit near $4.70. Also watch the $27.00 10-16 call last traded $5.05 on 07/21 (now $6.30/$6.90) — try a limit near $6.30; the $20.00 01-15 call last traded $12.60 on 07/28 (now $12.90/$14.20) — try a limit near $12.90. Most tradeable put: the $26.00 01-15 put last traded $2.30 on 06/24 (now $0.40/$0.60) — try a limit near $0.50.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$34.00Aug 21$0.50$0.75$0.63$0.50 07/22$0.28–$0.73$0.50--
$34.00Sep 18$0.85$1.25$1.05$0.85 07/20$0.48–$1.60$0.85--
$34.00Oct 16$1.15$1.60$1.38$1.10 07/21$0.75–$1.43$1.15--
$34.00Jan 15$2.20$3.00$2.60$2.00 07/31$1.68–$2.60$2.20--
$33.00Aug 21$0.95$1.30$1.13$0.80 07/22$0.38–$1.13$0.95108
$33.00Sep 18$1.30$1.80$1.55$0.75 07/31$0.78–$2.00$1.3016
$33.00Oct 16$1.75$2.30$2.03$1.35 07/31$1.08–$2.03$1.75--
$33.00Jan 15$2.65$3.60$3.13$2.20 07/14$1.98–$3.13$2.65--
$35.00Aug 21$0.05$0.40$0.23$0.15 07/24$0.15–$0.45$0.15--
$35.00Sep 18$0.60$0.85$0.73$0.50 07/21$0.25–$1.45$0.6099
$35.00Oct 16$0.85$1.15$1.00$0.91 07/06$0.50–$1.05$0.915
$35.00Jan 15$1.75$2.80$2.28$1.60 07/30$1.30–$2.28$1.75464
$32.00Aug 21$1.45$2.05$1.75$0.90 07/31$0.75–$1.75$1.45--
$32.00Oct 16$2.40$2.75$2.58$1.70 07/24$1.48–$2.58$2.40--
$32.00Jan 15$3.30$4.10$3.70$2.70 07/23$2.38–$3.70$3.30--
$36.00Oct 16$0.50$0.85$0.68$0.25 06/03$0.30–$0.83$0.50--
$31.00Aug 21$2.15$2.90$2.53$1.69 07/17$1.15–$2.53$2.15--
$31.00Sep 18$2.55$3.60$3.08$2.60 07/17$1.63–$3.08$2.60--
$31.00Oct 16$2.75$3.80$3.28$2.75 07/20$1.92–$3.28$2.75--
$31.00Jan 15$3.80$4.80$4.30$1.80 06/25$2.70–$4.30$3.80--
$37.00Oct 16$0.35$0.60$0.48$0.55 07/15$0.30–$0.70$0.48--
$37.00Jan 15$1.15$1.55$1.35$1.10 07/27$0.88–$1.48$1.15--
$30.00Aug 21$3.00$3.90$3.45$2.25 07/15$1.80–$3.45$3.00--
$30.00Oct 16$3.80$4.60$4.20$2.92 07/29$2.50–$4.20$3.801.0K
$30.00Jan 15$4.30$5.50$4.90$4.00 07/30$3.40–$4.90$4.30--
$38.00Sep 18$0.05$0.65$0.35$0.10 07/29$0.15–$1.23$0.10--
$29.00Aug 21$3.80$5.10$4.45$3.39 07/17$2.50–$4.45$3.80--
$29.00Oct 16$4.70$5.10$4.90$3.30 07/31$2.95–$4.90$4.7014.1K
$29.00Jan 15$4.90$6.20$5.55$4.75 07/20$3.70–$5.55$4.90--
$28.00Aug 21$4.70$6.10$5.40$3.47 07/23$3.10–$5.40$4.70--
$28.00Sep 18$5.00$6.30$5.65$3.73 07/23$3.65–$5.65$5.00--
$28.00Oct 16$5.20$6.00$5.60$3.70 07/24$3.70–$5.60$5.20--
$28.00Jan 15$5.70$7.00$6.35$5.15 07/21$4.55–$6.35$5.70--
$40.00Oct 16$0.05$0.65$0.35$0.19 07/24$0.15–$0.40$0.19--
$40.00Jan 15$0.30$1.10$0.70$0.60 07/28$0.35–$0.78$0.60--
$27.00Oct 16$6.30$6.90$6.60$5.05 07/21$4.45–$6.60$6.3068
$27.00Jan 15$6.60$7.80$7.20$6.05 07/16$5.00–$7.20$6.60--
$26.00Oct 16$6.90$8.30$7.60$5.44 07/13$5.15–$7.60$6.90--
$26.00Jan 15$7.30$8.80$8.05$4.42 06/10$5.75–$8.05$7.30--
$25.00Oct 16$7.90$9.30$8.60$7.41 07/17$5.90–$8.60$7.90--
$25.00Jan 15$8.20$9.50$8.85$6.90 07/10$6.40–$8.85$8.20--
$23.00Oct 16$9.80$11.20$10.50$8.23 07/06$7.70–$10.50$9.80--
$22.00Oct 16$10.80$12.50$11.65$4.77 06/03$8.65–$11.65$10.80--
$22.00Jan 15$10.90$12.30$11.60$8.27 06/17$9.00–$11.60$10.90--
$21.00Oct 16$11.20$13.60$12.40$8.39 06/29$9.55–$12.40$11.20--
$20.00Jan 15$12.90$14.20$13.55$12.60 07/28$10.65–$13.55$12.90335
$18.00Jan 15$14.30$16.70$15.50$10.93 06/12$12.50–$15.50$14.30--
$50.00Jan 15$0.00$0.75$0.38$0.20 07/07$0.15–$0.38$0.20--
$16.00Oct 16$16.30$18.50$17.40$16.45 07/16$14.60–$17.40$16.45--
$15.00Oct 16$17.30$19.60$18.45$16.64 07/22$15.65–$18.45$17.30--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$34.00Aug 21$1.00$1.20$1.10$3.82 07/10$1.10–$3.80$1.10--
$35.00Jan 15$3.30$4.40$3.85$5.00 07/30$3.85–$5.95$3.85--
$32.00Aug 21$0.25$0.45$0.35$1.50 07/17$0.35–$2.33$0.35--
$32.00Sep 18$0.70$0.95$0.83$1.90 07/27$0.83–$2.45$0.83--
$32.00Jan 15$1.80$2.50$2.15$3.10 07/31$2.15–$4.10$2.15--
$31.00Aug 21$0.10$0.35$0.22$0.83 07/31$0.22–$1.75$0.22--
$31.00Sep 18$0.40$0.65$0.53$1.20 07/31$0.53–$1.73$0.53--
$31.00Oct 16$0.60$0.95$0.77$1.65 07/31$0.77–$2.42$0.77--
$31.00Jan 15$1.45$2.35$1.90$2.50 07/30$1.90–$3.50$1.90--
$37.00Sep 18$3.50$4.80$4.15$5.56 07/20$4.15–$6.35$4.15--
$30.00Aug 21$0.05$0.50$0.28$0.64 07/27$0.28–$1.33$0.28--
$30.00Oct 16$0.30$0.70$0.50$1.00 07/28$0.50–$2.05$0.5030
$30.00Jan 15$1.05$2.00$1.53$2.39 07/21$1.53–$3.05$1.53--
$29.00Aug 21$0.00$0.50$0.25$1.35 07/02$0.25–$0.88$0.25--
$29.00Sep 18$0.10$0.35$0.22$0.55 07/31$0.22–$1.50$0.22--
$29.00Oct 16$0.25$0.50$0.38$1.45 07/13$0.38–$1.48$0.38--
$28.00Aug 21$0.00$0.60$0.30$0.25 07/30$0.15–$0.63$0.25--
$28.00Sep 18$0.05$0.60$0.33$0.50 07/27$0.23–$1.38$0.33--
$28.00Oct 16$0.15$0.45$0.30$0.70 07/27$0.30–$1.13$0.30--
$27.00Aug 21$0.00$0.35$0.18$0.15 07/30$0.13–$0.45$0.15--
$27.00Oct 16$0.05$0.65$0.35$0.80 07/14$0.33–$0.98$0.35--
$27.00Jan 15$0.55$1.20$0.88$1.31 07/20$0.88–$1.83$0.88--
$26.00Aug 21$0.00$0.65$0.33$0.15 07/15$0.13–$0.33$0.15--
$26.00Oct 16$0.05$0.65$0.35$0.65 07/09$0.30–$0.73$0.35--
$26.00Jan 15$0.40$0.60$0.50$2.30 06/24$0.50–$1.60$0.5013
$25.00Aug 21$0.00$0.60$0.30$0.21 07/09$0.08–$0.30$0.21--
$25.00Oct 16$0.05$0.65$0.35$0.45 07/13$0.18–$0.50$0.35--
$25.00Jan 15$0.25$0.85$0.55$0.65 07/31$0.50–$1.35$0.55--
$24.00Sep 18$0.00$0.70$0.35$0.15 07/22$0.15–$1.15$0.15--
$24.00Oct 16$0.00$0.65$0.33$0.20 07/28$0.18–$0.48$0.20--
$24.00Jan 15$0.10$0.80$0.45$0.65 07/21$0.45–$0.93$0.45--
$23.00Sep 18$0.00$0.70$0.35$0.10 07/22$0.10–$1.13$0.10--
$23.00Oct 16$0.00$0.75$0.38$0.57 06/16$0.15–$0.40$0.38--
$23.00Jan 15$0.15$0.40$0.28$0.51 07/30$0.28–$0.75$0.28789
$22.00Oct 16$0.00$0.75$0.38$0.20 07/24$0.10–$0.38$0.20--
$22.00Jan 15$0.05$0.30$0.18$0.40 07/16$0.18–$0.53$0.18--
$20.00Jan 15$0.05$0.20$0.13$0.25 07/15$0.13–$0.45$0.13253
$18.00Oct 16$0.00$0.60$0.30$0.10 06/17$0.08–$0.35$0.10--
$18.00Jan 15$0.05$0.80$0.43$0.35 06/16$0.18–$0.45$0.35--
$50.00Jan 15$15.20$18.10$16.65$20.78 06/18$16.65–$19.60$16.65--
$15.00Jan 15$0.00$0.25$0.13$0.15 07/31$0.10–$0.33$0.13150

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 542
Total Puts 681
Put/Call Ratio 1.26
Net Difference -139

Prior's Put/Call Breakdown

Total Calls 182
Total Puts 5
Put/Call Ratio 0.03
Net Difference 177

Prior 7-Day Put/Call Summary

Total Calls 703
Total Puts 2,633
Average Put/Call Ratio 1.95
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