Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.80 | 28.80 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 40.00 | 22.00 | 23.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 43.00 | 18.40 | 20.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 44.00 | 17.90 | 19.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 45.00 | 17.00 | 18.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 46.00 | 16.00 | 17.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 47.00 | 15.10 | 16.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 48.00 | 13.90 | 15.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 49.00 | 12.80 | 14.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 50.00 | 12.10 | 13.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 51.00 | 10.90 | 12.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 52.00 | 10.00 | 11.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 53.00 | 9.00 | 10.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 54.00 | 8.40 | 9.00 | 7.05 | 0.00 | 0.00% | 0 | 21 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 55.00 | 7.10 | 8.00 | 6.05 | 0.00 | 0.00% | 0 | 83 | 0.78 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 56.00 | 5.90 | 7.10 | 4.91 | 0.00 | 0.00% | 0 | 25 | 0.81 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:34 PM |
| 57.00 | 5.20 | 6.00 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 58.00 | 4.00 | 5.00 | 4.73 | -0.33 | -6.53% | 3 | 459 | 0.54 | 1.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 59.00 | 3.20 | 4.10 | 4.27 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.98 | 0.04 | -0.01 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 60.00 | 2.55 | 3.10 | 3.33 | 0.00 | 0.00% | 0 | 841 | 0.35 | 0.92 | 0.09 | -0.02 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 61.00 | 1.75 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 44 | 0.21 | 0.82 | 0.15 | -0.04 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 62.00 | 1.10 | 1.30 | 1.09 | -0.63 | -36.63% | 6 | 739 | 0.22 | 0.66 | 0.21 | -0.05 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 63.00 | 0.50 | 0.65 | 0.52 | -0.37 | -41.58% | 18 | 178 | 0.20 | 0.44 | 0.23 | -0.05 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 64.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 2 | 59 | 0.19 | 0.23 | 0.17 | -0.03 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 65.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.10 | 0.09 | -0.02 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 66.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 60 | 1 | 0.32 | 0.03 | 0.03 | -0.01 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 40.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 84 | 95 | 1.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 43.00 | 0.00 | 0.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 47.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 48.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:34 PM |
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:34 PM |
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 52.00 | 0.00 | 0.15 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:34 PM |
| 53.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:34 PM |
| 54.00 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:34 PM |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:34 PM |
| 56.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 99 | 0.50 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:34 PM |
| 57.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 68 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 58.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 62 | 106 | 0.37 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 59.00 | 0.00 | 0.15 | 0.05 | -0.55 | -91.67% | 1 | 20 | 0.34 | -0.02 | 0.04 | -0.01 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 60.00 | 0.05 | 0.10 | 0.10 | -0.36 | -78.27% | 2 | 34 | 0.23 | -0.08 | 0.09 | -0.02 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 61.00 | 0.15 | 0.25 | 0.25 | -0.44 | -63.77% | 80 | 109 | 0.23 | -0.18 | 0.15 | -0.04 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 62.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.34 | 0.21 | -0.05 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 63.00 | 0.75 | 0.90 | 0.94 | +0.11 | +13.26% | 4 | 3 | 0.20 | -0.56 | 0.23 | -0.05 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 64.00 | 1.35 | 1.60 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.77 | 0.17 | -0.03 | 12/1/2022 | 12/2/2022 8:59:34 PM |
| 65.00 | 2.20 | 2.55 | % | 0 | 0 | 0.31 | -0.90 | 0.09 | -0.02 | 12/2/2022 8:59:34 PM | |||
| 66.00 | 3.10 | 3.60 | % | 0 | 0 | 0.45 | -0.97 | 0.03 | -0.01 | 12/2/2022 8:59:34 PM | |||
| 67.00 | 4.00 | 5.20 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 68.00 | 5.00 | 6.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 69.00 | 6.10 | 7.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 70.00 | 6.90 | 8.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 71.00 | 8.10 | 9.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 72.00 | 9.10 | 9.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 73.00 | 10.00 | 11.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 74.00 | 11.00 | 12.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 75.00 | 12.10 | 12.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |