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 | 44.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
40.00 | 35.40 | 39.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
45.00 | 30.40 | 34.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
50.00 | 25.50 | 29.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
55.00 | 20.50 | 24.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
60.00 | 15.60 | 19.30 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
64.00 | 11.70 | 15.50 | % | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
65.00 | 10.90 | 14.60 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
66.00 | 11.00 | 13.60 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
67.00 | 9.30 | 12.70 | % | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
68.00 | 9.40 | 11.10 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
69.00 | 7.60 | 10.90 | % | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
70.00 | 7.40 | 10.00 | % | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
71.00 | 5.90 | 8.60 | % | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
72.00 | 6.30 | 6.50 | % | 0 | 0 | 0.31 | 0.79 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
73.00 | 4.20 | 5.70 | % | 0 | 0 | 0.29 | 0.75 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
74.00 | 4.30 | 5.00 | % | 0 | 0 | 0.29 | 0.71 | 0.05 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
75.00 | 3.80 | 4.30 | % | 0 | 0 | 0.28 | 0.66 | 0.05 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
76.00 | 3.40 | 3.70 | % | 0 | 0 | 0.29 | 0.61 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
77.00 | 2.75 | 3.10 | 3.10 | -0.59 | -15.99% | 2 | 1 | 0.28 | 0.55 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:48 PM EST |
78.00 | 2.35 | 2.55 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.49 | 0.06 | -0.04 | 10/18/2024 | 10/22/2024 12:58:48 PM EST |
79.00 | 1.90 | 2.20 | % | 0 | 0 | 0.27 | 0.43 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
80.00 | 1.45 | 1.75 | % | 0 | 0 | 0.27 | 0.38 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
81.00 | 1.15 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.32 | 0.06 | -0.03 | 10/16/2024 | 10/22/2024 12:58:48 PM EST |
82.00 | 0.90 | 1.05 | % | 0 | 0 | 0.26 | 0.26 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
83.00 | 0.65 | 0.80 | 0.70 | -0.12 | -14.64% | 1 | 4 | 0.26 | 0.21 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 12:58:48 PM EST |
84.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.17 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
85.00 | 0.35 | 0.50 | % | 0 | 0 | 0.25 | 0.13 | 0.04 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
86.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.10 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
87.00 | 0.00 | 0.45 | % | 0 | 0 | 0.31 | 0.08 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
88.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.06 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
89.00 | 0.00 | 0.45 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 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 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
64.00 | 0.00 | 1.00 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
66.00 | 0.00 | 1.05 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
67.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.07 | 0.02 | -0.02 | 10/14/2024 | 10/22/2024 12:58:48 PM EST |
68.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
69.00 | 0.40 | 1.20 | % | 0 | 0 | 0.31 | -0.13 | 0.02 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
70.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.15 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:48 PM EST |
71.00 | 0.65 | 0.90 | % | 0 | 0 | 0.31 | -0.18 | 0.03 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
72.00 | 0.85 | 1.00 | % | 0 | 0 | 0.30 | -0.21 | 0.04 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
73.00 | 1.05 | 1.20 | 1.18 | % | 5 | 0 | 0.29 | -0.25 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:48 PM EST | |
74.00 | 1.30 | 1.50 | % | 0 | 0 | 0.28 | -0.29 | 0.05 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
75.00 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.34 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:58:48 PM EST |
76.00 | 2.00 | 2.15 | % | 0 | 0 | 0.28 | -0.39 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
77.00 | 2.25 | 2.55 | 2.50 | % | 10 | 0 | 0.27 | -0.45 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 12:58:48 PM EST | |
78.00 | 2.95 | 3.10 | % | 0 | 0 | 0.27 | -0.51 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
79.00 | 3.30 | 3.80 | % | 0 | 0 | 0.26 | -0.57 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
80.00 | 4.00 | 4.30 | % | 0 | 0 | 0.27 | -0.62 | 0.06 | -0.04 | 10/22/2024 12:58:48 PM EST | |||
81.00 | 4.50 | 5.00 | % | 0 | 0 | 0.27 | -0.68 | 0.06 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
82.00 | 5.40 | 6.20 | % | 0 | 0 | 0.26 | -0.74 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
83.00 | 6.20 | 6.50 | % | 0 | 0 | 0.30 | -0.79 | 0.05 | -0.03 | 10/22/2024 12:58:48 PM EST | |||
84.00 | 7.00 | 7.30 | % | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
85.00 | 7.00 | 9.30 | % | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
86.00 | 7.20 | 9.40 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.02 | 10/22/2024 12:58:48 PM EST | |||
87.00 | 8.00 | 11.80 | % | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
88.00 | 8.80 | 12.80 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
89.00 | 10.00 | 13.60 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
90.00 | 11.00 | 14.80 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:48 PM EST | |||
95.00 | 15.90 | 19.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
100.00 | 21.00 | 24.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST | |||
105.00 | 25.70 | 29.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:48 PM EST |