Tour v482
CRBG
COREBRIDGE FINL INC
$31.61 +1.35%
(7/31 18:24) ◀
|
Monday, August 3, 2026 (2:15pm)
January 2026
|
▶ (8/3 18:01)
◀ 8/3 14:18 ▶

Option Volume

Detail
ℹ
Current (08/03 2:15pm) 8
Calls: 8 (100%)
Puts: -- (0%)
Prior (05/01) 288
Calls: 252 (88%)
Puts: 36 (12%)
Current vs Prior -97.22%
Calls: -96.83% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 288
Calls: 252 (88%)
Puts: 36 (12%)
Prior 7-Day Average 288
Calls: 36 (87%)
Puts: 5 (12%)
Current vs Prior 7-Day Avg -97.22%
Calls: -77.78%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:15pm) $2.6K
Calls: $2.6K (100%)
Puts: -- (0%)
Prior (05/01) $27.9K
Calls: $25.9K (93%)
Puts: $1.9K (7%)
Current vs Prior -90.76%
Calls: -90.08%
Puts: -100.00%
Prior 7-Day Total $27.9K
Calls: $25.9K (93%)
Puts: $1.9K (7%)
Prior 7-Day Average $27.9K
Calls: $3.7K (93%)
Puts: $274 (7%)
Current vs Prior 7-Day Avg -90.76%
Calls: -30.55%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:15pm) --
Prior (05/01) 0.14
Current vs Prior -100.00%
Prior 7-Day Average 0.14
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:15pm) 30,786
Calls: 18,250 (59%)
Puts: 12,536 (41%)
Prior (05/01) 16,939
Calls: 13,000 (77%)
Puts: 3,939 (23%)
Current vs Prior +81.75%
Prior 7-Day Total 16,939
Calls: 13,000 (77%)
Puts: 3,939 (23%)
Prior 7-Day Average 16,939
Calls: 13,000 (77%)
Puts: 3,939 (23%)
Current vs Prior 7-Day Avg +81.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.70% | 11.55%
Prior 9.03% | 14.01%
Current vs Prior -3.61% | -17.56%
Prior 7-Day Avg 9.03% | 14.01%
Current vs 7-Day Avg -3.61% | -17.56%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.66% | 38.31%
Calls: 43.31% | 37.57%
Puts: 50.00% | 39.06%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($2.6K) vs puts (--). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 97% vs prior. Rising open interest (up 82%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.67, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.502.25$1.8839.9%--0.7424
$31.00Aug 211.001.55$1.2743.3%--0.5818
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 212.403.50$2.9537.3%--0.7810
$32.00Aug 211.101.85$1.4850.7%--0.5811

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

No options available for this category

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. 6 found (best R:R 5.67, avg 1.92)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.38$0.62$0.381.63$32.38
$31.00$32.00Aug 21$0.49$0.51$0.491.04$31.49
$30.00$31.00Aug 21$0.61$0.39$0.610.64$30.61
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 21$0.15$0.85$0.155.67$29.85
$31.00$30.00Aug 21$0.35$0.65$0.351.86$30.65
$32.00$31.00Aug 21$0.60$0.40$0.600.67$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.77, avg 1.16)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.61$0.61$0.391.56$30.61
$31.00$32.00Aug 21$0.49$0.49$0.510.96$31.49
$32.00$33.00Aug 21$0.38$0.38$0.620.61$32.38
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$32.00Aug 21$1.47$1.47$0.532.77$32.53
$32.00$31.00Aug 21$0.60$0.60$0.401.50$31.40
$31.00$30.00Aug 21$0.35$0.35$0.650.54$30.65
$30.00$29.00Aug 21$0.15$0.15$0.850.18$29.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.80% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Aug 21$1.27$0.88$2.15$28.85$33.156.80%
$32.00Aug 21$0.78$1.48$2.26$29.74$34.267.15%
$30.00Aug 21$1.88$0.53$2.41$27.59$32.417.62%
$34.00Aug 21$0.35$2.95$3.30$30.70$37.3010.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.49% of stock, avg 2.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$27.00Aug 21$0.25$0.22$0.47$26.53$35.47
$35.00$28.00Aug 21$0.25$0.28$0.53$27.47$35.53
$34.00$27.00Aug 21$0.35$0.22$0.57$26.43$34.57
$33.00$27.00Aug 21$0.40$0.22$0.62$26.38$33.62
$34.00$28.00Aug 21$0.35$0.28$0.63$27.37$34.63
$35.00$29.00Aug 21$0.25$0.38$0.63$28.37$35.63
$33.00$28.00Aug 21$0.40$0.28$0.68$27.32$33.68
$34.00$29.00Aug 21$0.35$0.38$0.73$28.27$34.73
$33.00$29.00Aug 21$0.40$0.38$0.78$28.22$33.78
$35.00$30.00Aug 21$0.25$0.53$0.78$29.22$35.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.70, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.73$0.272.70$30.27$32.73
29/3031/32Aug 21$0.64$0.361.78$29.36$31.64
29/3032/33Aug 21$0.53$0.471.13$29.47$32.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.11$0.898.09
$30.00$31.00$32.00Aug 21$0.12$0.887.33
$32.00$33.00$34.00Aug 21$0.33$0.672.03
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Aug 21$0.20$0.804.00
$30.00$31.00$32.00Aug 21$0.25$0.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.01, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$34.00$35.001:2Aug 21-$0.15$0.85
$31.00$32.001:2Aug 21-$0.29$0.71
$33.00$34.001:2Aug 21-$0.30$0.70
$30.00$31.001:2Aug 21-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.001:2Aug 21-$0.01$1.99
$27.00$25.001:2Aug 21-$0.38$1.62
$28.00$27.001:2Aug 21-$0.16$0.84
$29.00$28.001:2Aug 21-$0.18$0.82
$31.00$30.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.58%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Aug 21$0.500.411.2%1.58%2.82%--113

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 $3.00/$3.50) — try a limit near $3.25. Also watch the $34.00 01-15 call last traded $2.00 on 07/31 (now $1.60/$2.10) — try a limit near $1.85; the $33.00 10-16 call last traded $1.35 on 07/31 (now $0.80/$1.35) — try a limit near $1.08. Most tradeable put: the $32.00 01-15 put last traded $3.10 on 07/31 (now $2.90/$3.40) — try a limit near $3.10.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Aug 21$0.90$1.40$1.15$1.69 07/17$1.15–$2.10$1.15--
$31.00Sep 18$1.45$1.80$1.63$2.60 07/17$1.63–$2.38$1.63--
$31.00Oct 16$1.70$2.20$1.95$2.75 07/20$1.80–$3.00$1.95--
$31.00Jan 15$2.65$3.70$3.18$1.80 06/25$2.63–$3.80$2.65--
$32.00Aug 21$0.60$0.90$0.75$0.90 07/31$0.75–$1.42$0.75--
$32.00Oct 16$1.25$1.75$1.50$1.70 07/24$1.40–$2.35$1.50--
$32.00Jan 15$2.35$3.20$2.78$2.70 07/23$2.35–$3.28$2.70--
$30.00Aug 21$1.70$2.45$2.08$2.25 07/15$1.55–$2.83$2.08--
$30.00Oct 16$2.25$2.75$2.50$2.92 07/29$2.22–$3.35$2.50--
$30.00Jan 15$3.30$4.30$3.80$4.00 07/30$3.40–$4.35$3.80--
$33.00Aug 21$0.25$0.50$0.38$0.80 07/22$0.38–$1.08$0.38--
$33.00Sep 18$0.65$0.90$0.78$0.75 07/31$0.78–$2.00$0.75--
$33.00Oct 16$0.80$1.35$1.08$1.35 07/31$1.08–$1.88$1.0843
$33.00Jan 15$1.95$2.75$2.35$2.20 07/14$1.98–$2.75$2.20--
$29.00Aug 21$2.45$3.30$2.88$3.39 07/17$2.23–$3.70$2.88--
$29.00Oct 16$3.00$3.50$3.25$3.30 07/31$2.63–$4.20$3.2514.2K
$29.00Jan 15$3.90$5.00$4.45$4.75 07/20$3.70–$5.00$4.45--
$34.00Aug 21$0.05$0.55$0.30$0.50 07/22$0.30–$0.73$0.30--
$34.00Sep 18$0.35$0.65$0.50$0.85 07/20$0.50–$1.60$0.50--
$34.00Oct 16$0.60$1.00$0.80$1.10 07/21$0.80–$1.43$0.80--
$34.00Jan 15$1.60$2.10$1.85$2.00 07/31$1.68–$2.45$1.854
$28.00Aug 21$3.30$4.10$3.70$3.47 07/23$2.85–$4.40$3.47--
$28.00Sep 18$3.60$4.50$4.05$3.73 07/23$3.65–$4.75$3.73--
$28.00Oct 16$3.60$4.30$3.95$3.70 07/24$3.43–$4.90$3.70--
$28.00Jan 15$4.10$5.60$4.85$5.15 07/21$4.40–$5.60$4.85--
$35.00Aug 21$0.00$0.50$0.25$0.15 07/24$0.23–$0.45$0.15--
$35.00Sep 18$0.15$0.55$0.35$0.50 07/21$0.35–$1.45$0.35--
$35.00Oct 16$0.25$0.75$0.50$0.91 07/06$0.50–$1.05$0.50--
$35.00Jan 15$1.10$2.10$1.60$1.60 07/30$1.30–$1.88$1.60--
$27.00Oct 16$4.10$5.60$4.85$5.05 07/21$4.20–$5.90$4.85--
$27.00Jan 15$4.70$6.60$5.65$6.05 07/16$5.00–$6.55$5.65--
$36.00Oct 16$0.05$0.55$0.30$0.25 06/03$0.30–$0.83$0.25--
$26.00Oct 16$5.00$6.50$5.75$5.44 07/13$4.95–$6.75$5.44--
$26.00Jan 15$5.40$7.40$6.40$4.42 06/10$5.70–$7.20$5.40--
$37.00Oct 16$0.05$0.75$0.40$0.55 07/15$0.30–$0.70$0.40--
$37.00Jan 15$0.50$1.45$0.98$1.10 07/27$0.88–$1.48$0.98--
$25.00Oct 16$6.30$7.30$6.80$7.41 07/17$5.80–$7.60$6.80--
$25.00Jan 15$6.70$8.20$7.45$6.90 07/10$6.35–$8.00$6.90--
$38.00Sep 18$0.00$0.60$0.30$0.10 07/29$0.15–$1.23$0.10--
$23.00Oct 16$8.20$9.80$9.00$8.23 07/06$7.45–$9.35$8.23--
$40.00Oct 16$0.00$0.60$0.30$0.19 07/24$0.15–$0.40$0.19--
$40.00Jan 15$0.15$1.15$0.65$0.60 07/28$0.35–$0.80$0.60--
$22.00Oct 16$8.50$10.80$9.65$4.77 06/03$8.40–$10.30$8.50--
$22.00Jan 15$8.80$10.60$9.70$8.27 06/17$8.80–$10.65$8.80--
$21.00Oct 16$9.90$11.80$10.85$8.39 06/29$9.40–$11.40$9.90--
$20.00Jan 15$11.20$12.90$12.05$12.60 07/28$10.60–$12.55$12.05--
$18.00Jan 15$13.10$14.90$14.00$10.93 06/12$12.45–$14.30$13.10--
$16.00Oct 16$14.40$16.70$15.55$16.45 07/16$14.25–$16.25$15.55--
$15.00Oct 16$15.40$17.70$16.55$16.64 07/22$14.95–$17.25$16.55--
$50.00Jan 15$0.00$0.70$0.35$0.20 07/07$0.10–$0.38$0.20--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$31.00Aug 21$0.55$1.05$0.80$0.83 07/31$0.63–$2.08$0.80--
$31.00Sep 18$1.05$1.50$1.27$1.20 07/31$0.90–$1.73$1.20--
$31.00Oct 16$1.35$1.90$1.63$1.65 07/31$1.35–$2.75$1.631
$31.00Jan 15$2.20$2.80$2.50$2.50 07/30$2.35–$3.50$2.50--
$32.00Aug 21$1.00$1.60$1.30$1.50 07/17$0.98–$2.75$1.30--
$32.00Sep 18$1.50$2.05$1.78$1.90 07/27$1.53–$2.45$1.78--
$32.00Jan 15$2.90$3.40$3.15$3.10 07/31$2.80–$4.10$3.107
$30.00Aug 21$0.05$0.70$0.38$0.64 07/27$0.38–$1.53$0.38--
$30.00Oct 16$0.95$1.50$1.23$1.00 07/28$1.02–$2.20$1.00--
$30.00Jan 15$1.75$2.40$2.08$2.39 07/21$2.03–$3.10$2.08--
$29.00Aug 21$0.05$0.50$0.28$1.35 07/02$0.28–$0.95$0.28--
$29.00Sep 18$0.55$0.70$0.63$0.55 07/31$0.50–$1.50$0.559.6K
$29.00Oct 16$0.50$1.10$0.80$1.45 07/13$0.63–$1.70$0.80--
$34.00Aug 21$2.00$3.20$2.60$3.82 07/10$2.33–$4.20$2.60--
$28.00Aug 21$0.05$0.25$0.15$0.25 07/30$0.15–$0.73$0.15--
$28.00Sep 18$0.05$0.50$0.28$0.50 07/27$0.23–$1.38$0.28--
$28.00Oct 16$0.30$0.80$0.55$0.70 07/27$0.53–$1.25$0.55--
$35.00Jan 15$4.40$5.00$4.70$5.00 07/30$4.50–$6.20$4.70--
$27.00Aug 21$0.10$0.25$0.18$0.15 07/30$0.15–$0.60$0.15--
$27.00Oct 16$0.20$0.60$0.40$0.80 07/14$0.38–$1.13$0.40--
$27.00Jan 15$0.65$1.65$1.15$1.31 07/20$0.93–$1.83$1.15--
$26.00Aug 21$0.00$0.55$0.28$0.15 07/15$0.18–$0.35$0.15--
$26.00Oct 16$0.05$0.55$0.30$0.65 07/09$0.30–$0.80$0.30--
$26.00Jan 15$0.50$1.30$0.90$2.30 06/24$0.70–$1.60$0.90--
$37.00Sep 18$4.70$6.90$5.80$5.56 07/20$4.95–$6.35$5.56--
$25.00Aug 21$0.00$0.60$0.30$0.21 07/09$0.22–$0.35$0.21--
$25.00Oct 16$0.05$0.60$0.33$0.45 07/13$0.23–$0.63$0.33--
$25.00Jan 15$0.50$1.00$0.75$0.65 07/31$0.50–$1.48$0.6537
$24.00Sep 18$0.00$0.65$0.33$0.15 07/22$0.15–$1.15$0.15--
$24.00Oct 16$0.05$0.50$0.28$0.20 07/28$0.18–$0.50$0.20--
$24.00Jan 15$0.15$0.75$0.45$0.65 07/21$0.45–$0.98$0.45--
$23.00Sep 18$0.00$0.65$0.33$0.10 07/22$0.10–$1.13$0.10--
$23.00Oct 16$0.05$0.65$0.35$0.57 06/16$0.15–$0.40$0.35--
$23.00Jan 15$0.20$0.75$0.48$0.51 07/30$0.45–$0.75$0.48--
$22.00Oct 16$0.00$0.65$0.33$0.20 07/24$0.10–$0.40$0.20--
$22.00Jan 15$0.05$0.50$0.28$0.40 07/16$0.28–$0.53$0.28--
$20.00Jan 15$0.05$0.55$0.30$0.25 07/15$0.30–$0.45$0.25--
$18.00Oct 16$0.00$0.60$0.30$0.10 06/17$0.08–$0.35$0.10--
$18.00Jan 15$0.05$0.75$0.40$0.35 06/16$0.20–$0.45$0.35--
$15.00Jan 15$0.05$0.20$0.13$0.15 07/31$0.05–$0.33$0.13--
$50.00Jan 15$17.20$19.90$18.55$20.78 06/18$17.85–$20.20$18.55--

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 8
Total Puts --
Put/Call Ratio --
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 252
Total Puts 36
Put/Call Ratio 0.14
Net Difference 216

Prior 7-Day Put/Call Summary

Total Calls 252
Total Puts 36
Average Put/Call Ratio 0.14
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