Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $77.55 as of 10/22/2024 1:52:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.40 | 44.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 40.00 | 35.40 | 39.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 45.00 | 30.40 | 34.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 50.00 | 25.50 | 29.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 55.00 | 20.50 | 24.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 60.00 | 15.60 | 19.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 61.00 | 14.60 | 18.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 62.00 | 13.60 | 17.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 63.00 | 12.70 | 16.60 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 64.00 | 11.70 | 15.40 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 65.00 | 10.70 | 14.10 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 66.00 | 9.70 | 13.50 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 67.00 | 8.90 | 12.20 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 68.00 | 8.80 | 11.10 | % | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 69.00 | 8.40 | 10.20 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 70.00 | 6.50 | 9.80 | % | 0 | 0 | 0.60 | 0.88 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 71.00 | 6.70 | 8.40 | % | 0 | 0 | 0.37 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 72.00 | 6.00 | 7.40 | % | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
| 73.00 | 5.20 | 5.80 | % | 0 | 0 | 0.39 | 0.77 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
| 74.00 | 4.50 | 5.00 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.72 | 0.05 | -0.04 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
| 75.00 | 3.90 | 4.20 | % | 0 | 0 | 0.30 | 0.67 | 0.05 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
| 76.00 | 3.30 | 3.50 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.61 | 0.06 | -0.05 | 10/11/2024 | 10/22/2024 12:58:48 PM EST |
| 77.00 | 2.70 | 2.90 | 3.00 | -0.75 | -20.00% | 1 | 0 | 0.29 | 0.55 | 0.06 | -0.05 | 10/22/2024 | 10/22/2024 12:58:48 PM EST |
| 78.00 | 2.20 | 2.40 | 2.01 | -0.99 | -33.00% | 1 | 5 | 0.28 | 0.49 | 0.06 | -0.05 | 10/22/2024 | 10/22/2024 12:58:48 PM EST |
| 79.00 | 1.75 | 1.95 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.43 | 0.06 | -0.04 | 10/10/2024 | 10/22/2024 12:58:48 PM EST |
| 80.00 | 1.35 | 1.55 | 1.22 | -0.82 | -40.20% | 1 | 1 | 0.28 | 0.36 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:48 PM EST |
| 81.00 | 1.05 | 1.20 | 1.63 | 0.00 | 0.00% | 0 | 150 | 0.27 | 0.30 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
| 82.00 | 0.75 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.25 | 0.05 | -0.03 | 10/8/2024 | 10/22/2024 12:58:48 PM EST |
| 83.00 | 0.55 | 0.75 | % | 0 | 0 | 0.27 | 0.20 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 84.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.16 | 0.04 | -0.02 | 10/11/2024 | 10/22/2024 12:58:48 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.31 | 0.12 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 86.00 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.09 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
| 87.00 | 0.00 | 0.35 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 88.00 | 0.00 | 0.45 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.03 | 0.01 | -0.01 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 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 | 1.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 61.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 62.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 63.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 64.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 69.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.09 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 12:58:48 PM EST |
| 70.00 | 0.00 | 0.80 | % | 0 | 0 | 0.32 | -0.12 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 72.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.19 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
| 73.00 | 0.95 | 1.10 | 2.77 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.23 | 0.04 | -0.04 | 10/3/2024 | 10/22/2024 12:58:48 PM EST |
| 74.00 | 1.20 | 1.35 | % | 0 | 0 | 0.30 | -0.28 | 0.05 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
| 75.00 | 1.50 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.33 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
| 76.00 | 1.80 | 2.05 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.39 | 0.06 | -0.05 | 10/7/2024 | 10/22/2024 12:58:48 PM EST |
| 77.00 | 1.95 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.45 | 0.06 | -0.05 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
| 78.00 | 2.80 | 2.95 | % | 0 | 0 | 0.28 | -0.51 | 0.06 | -0.05 | 10/22/2024 12:58:48 PM EST | |||
| 79.00 | 3.30 | 3.50 | % | 0 | 0 | 0.28 | -0.57 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
| 80.00 | 2.65 | 4.20 | % | 0 | 0 | 0.27 | -0.64 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
| 81.00 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.70 | 0.06 | -0.04 | 10/15/2024 | 10/22/2024 12:58:48 PM EST |
| 82.00 | 4.60 | 7.00 | % | 0 | 0 | 0.48 | -0.75 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 83.00 | 4.50 | 7.80 | % | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
| 84.00 | 6.30 | 8.10 | % | 0 | 0 | 0.44 | -0.84 | 0.04 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 85.00 | 6.60 | 8.60 | % | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 86.00 | 7.10 | 9.70 | % | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
| 87.00 | 8.00 | 11.70 | % | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 88.00 | 9.00 | 12.70 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 89.00 | 10.00 | 13.20 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 90.00 | 11.00 | 14.80 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
| 95.00 | 16.00 | 19.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 100.00 | 21.00 | 24.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
| 105.00 | 25.80 | 29.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST |