Options Chain for AMERICAN FINL GROUP INC OHIO COM (AFG) - $121.82 as of 5/9/2025 8:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.40 | 54.20 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 45.40 | 49.20 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 40.40 | 44.20 | 41.90 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:56 PM EST |
| 85.00 | 35.40 | 39.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 30.40 | 34.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 95.00 | 25.20 | 29.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 20.90 | 24.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 15.20 | 19.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 10.30 | 14.10 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:56 PM EST | |||
| 115.00 | 6.00 | 9.20 | % | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.06 | 5/9/2025 3:59:56 PM EST | |||
| 120.00 | 1.05 | 5.00 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.68 | 0.08 | -0.13 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.25 | 0.08 | -0.10 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.03 | 0.02 | -0.02 | 5/8/2025 | 5/9/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 433 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/9/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.07 | 0.03 | -0.06 | 4/14/2025 | 5/9/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 3.00 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.32 | 0.08 | -0.13 | 4/28/2025 | 5/9/2025 3:59:56 PM EST |
| 125.00 | 1.45 | 5.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.75 | 0.08 | -0.10 | 5/6/2025 | 5/9/2025 3:59:56 PM EST |
| 130.00 | 6.20 | 9.10 | 6.90 | 0.00 | 0.00% | 0 | 19 | 0.46 | -0.97 | 0.02 | -0.02 | 5/7/2025 | 5/9/2025 3:59:56 PM EST |
| 135.00 | 11.10 | 14.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 140.00 | 16.20 | 19.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 145.00 | 21.40 | 24.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 150.00 | 26.20 | 29.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 155.00 | 31.10 | 34.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 160.00 | 36.20 | 40.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 165.00 | 41.30 | 44.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 170.00 | 46.10 | 50.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 175.00 | 51.10 | 54.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST | |||
| 180.00 | 56.50 | 59.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:56 PM EST |