Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $71.91 as of 9/6/2024 8:12:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.70 | 34.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 25.00 | 29.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 20.00 | 24.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 14.80 | 19.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 10.10 | 14.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 61.00 | 9.10 | 13.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 62.00 | 8.10 | 11.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 62.50 | 7.50 | 11.40 | 11.27 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 63.00 | 7.00 | 11.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 64.00 | 6.00 | 10.00 | % | 0 | 0 | 0.96 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 5.10 | 9.00 | 13.00 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.96 | 0.03 | -0.01 | 7/26/2024 | 9/6/2024 3:59:57 PM EST |
| 66.00 | 3.90 | 7.70 | % | 0 | 0 | 0.51 | 0.92 | 0.04 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 67.00 | 3.80 | 6.70 | % | 0 | 0 | 0.70 | 0.88 | 0.05 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 67.50 | 4.30 | 4.80 | 8.90 | 0.00 | 0.00% | 0 | 203 | 0.20 | 0.86 | 0.06 | -0.03 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 68.00 | 4.10 | 5.90 | 3.80 | % | 2 | 0 | 0.52 | 0.83 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 69.00 | 2.80 | 3.50 | 2.95 | % | 8 | 0 | 0.36 | 0.76 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 70.00 | 2.50 | 2.70 | 2.25 | -2.05 | -47.68% | 1 | 365 | 0.29 | 0.68 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 71.00 | 1.85 | 2.15 | 1.72 | -1.48 | -46.25% | 3 | 6 | 0.29 | 0.59 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.00 | 0.90 | 1.45 | 1.35 | -1.35 | -50.00% | 5 | 5 | 0.23 | 0.49 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.50 | 1.05 | 1.20 | 1.00 | -1.10 | -52.39% | 18 | 664 | 0.26 | 0.43 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 73.00 | 0.85 | 0.95 | 1.00 | -2.00 | -66.67% | 1 | 46 | 0.26 | 0.38 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 74.00 | 0.05 | 0.65 | 0.50 | -0.97 | -65.99% | 36 | 63 | 0.26 | 0.29 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.35 | 0.45 | 0.35 | -0.55 | -61.12% | 44 | 4,827 | 0.26 | 0.21 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 0.20 | 0.30 | 0.35 | -0.21 | -37.50% | 23 | 223 | 0.26 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 77.00 | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 581 | 2,931 | 0.27 | 0.10 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 77.50 | 0.05 | 0.15 | 0.23 | -0.67 | -74.45% | 6 | 910 | 0.25 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 78.00 | 0.05 | 0.15 | 0.16 | -0.29 | -64.45% | 6 | 484 | 0.27 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 77 | 0.43 | 0.04 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.01 | -0.29 | -96.67% | 25 | 926 | 0.37 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 82.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 326 | 0.80 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 84.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 87.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 20 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 224 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 61.00 | 0.00 | 1.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 62.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 2 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 63.00 | 0.05 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 64.00 | 0.05 | 1.00 | % | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 19 | 753 | 0.37 | -0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 66.00 | 0.15 | 0.25 | % | 0 | 0 | 0.33 | -0.08 | 0.04 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 67.00 | 0.25 | 0.35 | % | 0 | 0 | 0.32 | -0.12 | 0.05 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 67.50 | 0.30 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.31 | -0.14 | 0.06 | -0.03 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 68.00 | 0.35 | 0.45 | % | 0 | 0 | 0.30 | -0.17 | 0.06 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 69.00 | 0.55 | 0.65 | 0.70 | +0.56 | +400.00% | 1 | 1 | 0.29 | -0.24 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.80 | 0.90 | 0.82 | +0.37 | +82.23% | 27 | 615 | 0.28 | -0.32 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 71.00 | 1.15 | 1.25 | 1.30 | +0.90 | +225.00% | 10 | 12 | 0.28 | -0.41 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.00 | 1.60 | 1.75 | 1.75 | +0.90 | +105.89% | 34 | 12 | 0.27 | -0.51 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 72.50 | 1.85 | 2.85 | 1.99 | +0.89 | +80.91% | 51 | 2,203 | 0.35 | -0.57 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 73.00 | 2.15 | 2.40 | 2.30 | +1.63 | +243.29% | 54 | 16 | 0.27 | -0.62 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 74.00 | 2.85 | 4.10 | 3.00 | +1.30 | +76.48% | 13 | 102 | 0.39 | -0.71 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 3.60 | 4.50 | 3.90 | +1.66 | +74.11% | 14 | 285 | 0.70 | -0.79 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 4.00 | 6.70 | 1.35 | 0.00 | 0.00% | 0 | 65 | 0.38 | -0.85 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 77.00 | 5.00 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.90 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 77.50 | 4.10 | 7.30 | 5.96 | +1.76 | +41.91% | 3 | 2,851 | 0.52 | -0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 78.00 | 4.60 | 8.40 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.93 | 0.03 | -0.02 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 79.00 | 5.50 | 9.50 | 7.10 | +2.60 | +57.78% | 8 | 3 | 0.57 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 6.80 | 10.50 | 8.55 | +4.60 | +116.46% | 3 | 709 | 0.95 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 81.00 | 7.50 | 11.50 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 82.00 | 8.40 | 12.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 82.50 | 9.00 | 12.80 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 83.00 | 9.40 | 13.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 84.00 | 10.40 | 14.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 11.50 | 15.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 87.50 | 14.00 | 18.00 | 13.10 | 0.00 | 0.00% | 0 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 16.40 | 20.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 95.00 | 21.40 | 25.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 26.30 | 30.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 31.60 | 34.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 36.50 | 40.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 41.40 | 45.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 46.30 | 50.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |