Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $79.19 as of 10/17/2024 8:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.10 | 46.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 37.20 | 41.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 32.10 | 36.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 27.20 | 31.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 55.00 | 22.20 | 26.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 60.00 | 17.20 | 21.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 61.00 | 16.20 | 20.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 62.00 | 15.20 | 19.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 63.00 | 14.20 | 18.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 64.00 | 13.20 | 17.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 65.00 | 12.20 | 16.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 66.00 | 11.20 | 15.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 67.00 | 10.20 | 14.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 68.00 | 9.20 | 13.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 69.00 | 8.30 | 12.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 70.00 | 7.30 | 11.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 71.00 | 6.30 | 10.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 3:59:57 PM EST |
| 72.00 | 5.40 | 9.20 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 73.00 | 4.40 | 8.20 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.02 | -0.02 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 74.00 | 3.80 | 7.20 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.93 | 0.04 | -0.03 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 75.00 | 2.55 | 5.20 | 4.20 | +1.43 | +51.63% | 1 | 509 | 0.29 | 0.90 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 76.00 | 2.70 | 4.10 | 2.20 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.84 | 0.07 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 77.00 | 1.75 | 3.20 | 1.65 | 0.00 | 0.00% | 0 | 43 | 0.22 | 0.77 | 0.09 | -0.04 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 78.00 | 1.05 | 2.30 | 1.90 | +0.50 | +35.72% | 41 | 24 | 0.22 | 0.67 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 79.00 | 0.80 | 2.30 | 1.02 | +0.32 | +45.72% | 1 | 6 | 0.20 | 0.56 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 80.00 | 0.85 | 1.05 | 0.88 | +0.38 | +76.00% | 4 | 88 | 0.20 | 0.43 | 0.13 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 81.00 | 0.50 | 0.65 | 0.62 | +0.07 | +12.73% | 4 | 10 | 0.19 | 0.30 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 82.00 | 0.25 | 0.40 | 0.29 | -0.06 | -17.15% | 3 | 41 | 0.19 | 0.20 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 83.00 | 0.10 | 0.25 | 0.25 | % | 1 | 0 | 0.18 | 0.12 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:57 PM EST | |
| 84.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.07 | 0.04 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 0.51 | 0.04 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 89.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 357 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:57 PM EST |
| 64.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 1.25 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.01 | 0.01 | -0.01 | 9/26/2024 | 10/17/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 2.20 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.02 | 0.02 | -0.02 | 10/1/2024 | 10/17/2024 3:59:57 PM EST |
| 74.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.07 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 72 | 0.21 | -0.10 | 0.05 | -0.03 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 76.00 | 0.20 | 0.35 | 0.35 | -0.50 | -58.83% | 1 | 599 | 0.21 | -0.16 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 77.00 | 0.40 | 0.55 | 0.55 | -0.70 | -56.00% | 5 | 404 | 0.21 | -0.23 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:57 PM EST |
| 78.00 | 0.65 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.33 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 3:59:57 PM EST |
| 79.00 | 1.05 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.44 | 0.13 | -0.05 | 10/15/2024 | 10/17/2024 3:59:57 PM EST |
| 80.00 | 1.55 | 1.70 | % | 0 | 0 | 0.19 | -0.57 | 0.13 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 81.00 | 2.15 | 3.70 | % | 0 | 0 | 0.20 | -0.70 | 0.11 | -0.04 | 10/17/2024 3:59:57 PM EST | |||
| 82.00 | 2.30 | 5.10 | % | 0 | 0 | 0.13 | -0.80 | 0.09 | -0.03 | 10/17/2024 3:59:57 PM EST | |||
| 83.00 | 2.60 | 4.20 | % | 0 | 0 | 0.26 | -0.88 | 0.07 | -0.02 | 10/17/2024 3:59:57 PM EST | |||
| 84.00 | 3.10 | 6.90 | % | 0 | 0 | 0.64 | -0.93 | 0.04 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 85.00 | 3.90 | 7.90 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:57 PM EST | |||
| 86.00 | 4.90 | 8.90 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 87.00 | 5.90 | 9.90 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 88.00 | 6.90 | 10.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 89.00 | 8.30 | 11.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 90.00 | 8.90 | 12.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 95.00 | 13.90 | 18.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 100.00 | 18.90 | 23.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST | |||
| 105.00 | 23.90 | 28.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:57 PM EST |