Options Chain for AMERICAN FINL GROUP INC OHIO COM (AFG) - $127.34 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.20 | 55.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 45.50 | 50.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 40.10 | 45.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 35.50 | 40.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 30.50 | 35.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 25.50 | 30.40 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 20.50 | 25.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 15.70 | 20.40 | 24.75 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.93 | 0.01 | -0.07 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 11.10 | 15.50 | % | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 120.00 | 7.40 | 10.50 | % | 0 | 0 | 0.48 | 0.78 | 0.03 | -0.11 | 4/26/2024 3:59:58 PM EST | |||
| 125.00 | 2.60 | 6.90 | 5.00 | -1.90 | -27.54% | 2 | 4 | 0.44 | 0.63 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.35 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.44 | 0.04 | -0.11 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.10 | 4.90 | 1.00 | 0.00 | 0.00% | 15 | 13 | 0.38 | 0.26 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.15 | 0.02 | -0.06 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 4.80 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.06 | 0.01 | -0.03 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 1.25 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.25 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 0.05 | 2.65 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 115.00 | 0.05 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.12 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 0.10 | 4.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.22 | 0.03 | -0.11 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 0.35 | 4.60 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.37 | 0.04 | -0.11 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 2.25 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.56 | 0.04 | -0.11 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 5.90 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.74 | 0.03 | -0.09 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 10.20 | 15.00 | % | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.06 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 15.20 | 20.00 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 150.00 | 20.20 | 25.00 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 25.20 | 30.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 30.10 | 35.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 35.10 | 40.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 40.10 | 45.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 45.10 | 50.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 50.10 | 55.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 55.10 | 60.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |