Options Chain for AMERICAN FINL GROUP INC OHIO COM (AFG) - $135.86 as of 8/29/2025 8:11:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 56.80 | 59.80 | 58.30 | % | 0.75 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 83.00 | 52.00 | 54.80 | 53.40 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 88.00 | 47.00 | 49.90 | 48.45 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 93.00 | 41.90 | 44.70 | 43.30 | % | 0.47 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 98.00 | 36.00 | 40.00 | 38.00 | % | 0.39 | 0 | 115 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 103.00 | 31.80 | 35.00 | 33.40 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 108.00 | 26.50 | 30.10 | 28.30 | 16.95 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:52 PM EST |
| 113.00 | 21.80 | 25.10 | 23.45 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 118.00 | 17.60 | 19.90 | 18.75 | 15.57 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.64 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 8/29/2025 3:59:52 PM EST |
| 123.00 | 12.00 | 15.00 | 13.50 | 7.27 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.53 | 0.96 | 0.01 | -0.03 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 128.00 | 8.20 | 8.90 | 8.55 | 9.72 | +1.12 | +13.03% | 0.07 | 4 | 17 | 0.21 | 0.87 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 133.00 | 4.00 | 4.80 | 4.40 | 4.80 | -0.18 | -3.62% | 0.03 | 2 | 33 | 0.20 | 0.69 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 138.00 | 1.40 | 1.85 | 1.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.19 | 0.38 | 0.06 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | 0.13 | 0.04 | -0.03 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.03 | 0.01 | -0.01 | 5/7/2025 | 8/29/2025 3:59:52 PM EST |
| 153.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 158.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 163.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:52 PM EST |
| 168.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 173.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 178.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 183.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 188.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 78.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 3:59:52 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 98.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:52 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 118.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.70 | -77.78% | 0.00 | 1 | 36 | 0.42 | -0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.30 | -0.04 | 0.01 | -0.03 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 128.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.21 | -0.13 | 0.03 | -0.05 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 133.00 | 0.90 | 1.45 | 1.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.19 | -0.31 | 0.05 | -0.06 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 138.00 | 3.20 | 3.80 | 3.50 | 7.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.18 | -0.62 | 0.06 | -0.06 | 8/13/2025 | 8/29/2025 3:59:52 PM EST |
| 143.00 | 5.30 | 8.20 | 6.75 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.87 | 0.04 | -0.03 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 148.00 | 10.20 | 14.10 | 12.15 | % | 0.08 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 153.00 | 15.70 | 19.00 | 17.35 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 158.00 | 20.10 | 24.20 | 22.15 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 163.00 | 25.20 | 29.00 | 27.10 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 168.00 | 30.10 | 34.20 | 32.15 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 173.00 | 35.90 | 39.00 | 37.45 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 178.00 | 40.10 | 44.10 | 42.10 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 183.00 | 45.10 | 48.90 | 47.00 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 188.00 | 50.10 | 53.90 | 52.00 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |