Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $73.11 as of 9/16/2024 3:04:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.40 | 35.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 45.00 | 26.40 | 30.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 50.00 | 21.50 | 25.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 55.00 | 16.50 | 20.50 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 11.60 | 15.60 | % | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 62.50 | 9.30 | 13.10 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.03 | 9/16/2024 2:58:55 PM EST | |||
| 65.00 | 6.70 | 10.50 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.88 | 0.02 | -0.03 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 5.40 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.81 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 3.50 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 67 | 0.26 | 0.73 | 0.05 | -0.04 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 72.50 | 2.35 | 2.50 | 2.50 | +0.33 | +15.21% | 19 | 276 | 0.24 | 0.59 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 1.15 | 1.25 | 1.20 | +0.10 | +9.10% | 1,677 | 2,219 | 0.22 | 0.40 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 77.50 | 0.45 | 0.60 | 0.65 | +0.08 | +14.04% | 16 | 998 | 0.22 | 0.22 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 80.00 | 0.15 | 0.30 | 0.30 | +0.05 | +20.00% | 7 | 229 | 0.22 | 0.11 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | -0.02 | -13.34% | 8 | 78 | 0.23 | 0.06 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 8 | 238 | 0.30 | 0.02 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | 0.00 | 7/30/2024 | 9/16/2024 2:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | -0.01 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.04 | 0.01 | -0.02 | 8/19/2024 | 9/16/2024 2:58:55 PM EST |
| 62.50 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.07 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 70 | 0.31 | -0.12 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 67.50 | 0.40 | 0.50 | 0.45 | -0.16 | -26.23% | 10 | 192 | 0.28 | -0.19 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 0.80 | 1.00 | 0.85 | -0.19 | -18.27% | 9 | 446 | 0.25 | -0.27 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 72.50 | 1.55 | 1.70 | 1.57 | -0.68 | -30.23% | 11 | 343 | 0.23 | -0.41 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 75.00 | 2.85 | 3.00 | 2.82 | -0.78 | -21.67% | 3 | 292 | 0.23 | -0.60 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 77.50 | 4.70 | 4.90 | 4.70 | -1.70 | -26.57% | 3 | 262 | 0.22 | -0.78 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 80.00 | 5.90 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.89 | 0.04 | -0.02 | 9/5/2024 | 9/16/2024 2:58:55 PM EST |
| 82.50 | 7.50 | 11.30 | 4.60 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.94 | 0.02 | -0.01 | 7/31/2024 | 9/16/2024 2:58:55 PM EST |
| 85.00 | 9.90 | 13.90 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 87.50 | 12.40 | 16.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 90.00 | 14.90 | 18.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 95.00 | 19.90 | 23.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 100.00 | 24.90 | 28.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 105.00 | 30.10 | 33.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 110.00 | 34.90 | 38.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST | |||
| 115.00 | 39.90 | 43.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |