Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $75.13 as of 11/20/2024 7:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.30 | 42.00 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 32.20 | 37.00 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 27.30 | 32.00 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 22.20 | 27.00 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 17.70 | 21.70 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 12.70 | 16.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 61.00 | 11.40 | 16.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 62.00 | 10.70 | 14.60 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 63.00 | 10.50 | 12.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 64.00 | 8.80 | 12.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 65.00 | 7.70 | 11.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 66.00 | 6.70 | 10.80 | 10.05 | 0.00 | 0.00% | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 67.00 | 5.90 | 9.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 68.00 | 4.70 | 8.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 69.00 | 3.70 | 7.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 2.90 | 6.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 71.00 | 1.75 | 5.80 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 72.00 | 1.80 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.96 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 1.30 | 4.70 | % | 0 | 0 | 0.35 | 0.86 | 0.13 | -0.11 | 11/20/2024 3:59:44 PM EST | |||
| 74.00 | 0.90 | 1.10 | 1.00 | -1.30 | -56.53% | 2 | 46 | 0.25 | 0.68 | 0.23 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.35 | 0.50 | 0.45 | -0.60 | -57.15% | 11 | 42 | 0.25 | 0.43 | 0.27 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 0.10 | 0.20 | 0.20 | -0.18 | -47.37% | 4 | 81 | 0.26 | 0.19 | 0.20 | -0.11 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | -0.14 | -73.69% | 6 | 32 | 0.27 | 0.06 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 4 | 76 | 0.47 | 0.01 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 79.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.27 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 36 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 81.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 82.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 83.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 84.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 86.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 87.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 88.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 61.00 | 0.00 | 0.45 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 62.00 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 63.00 | 0.00 | 0.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 64.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 66.00 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 68.00 | 0.00 | 1.40 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 69.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 71.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 37 | 0.44 | -0.04 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 2 | 34 | 0.27 | -0.14 | 0.13 | -0.11 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 74.00 | 0.25 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 442 | 0.28 | -0.32 | 0.23 | -0.17 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 75.00 | 0.70 | 0.85 | 0.65 | +0.05 | +8.34% | 1 | 103 | 0.28 | -0.57 | 0.27 | -0.17 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 76.00 | 0.45 | 1.60 | 0.57 | 0.00 | 0.00% | 0 | 133 | 0.30 | -0.81 | 0.20 | -0.11 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 77.00 | 1.05 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.03 | -0.94 | 0.09 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 78.00 | 1.55 | 4.50 | 2.98 | +0.78 | +35.46% | 1 | 4 | 1.48 | -0.99 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 79.00 | 2.30 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:44 PM EST |
| 80.00 | 3.30 | 7.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 81.00 | 4.30 | 8.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:44 PM EST |
| 82.00 | 5.30 | 9.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 83.00 | 6.30 | 10.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 84.00 | 7.30 | 11.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 9.00 | 12.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 86.00 | 9.70 | 13.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 87.00 | 10.60 | 14.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 88.00 | 11.30 | 15.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 89.00 | 12.50 | 16.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 13.30 | 17.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 18.50 | 22.30 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 23.10 | 28.00 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 28.00 | 32.60 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |