Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $61.01 as of 9/28/2023 6:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.90 | 26.90 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 40.00 | 21.00 | 21.70 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 45.00 | 16.00 | 16.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 46.00 | 14.90 | 15.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 47.00 | 13.90 | 14.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 48.00 | 12.90 | 13.70 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 49.00 | 12.00 | 12.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 50.00 | 10.90 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/11/2023 | 9/28/2023 4:00:01 PM EST |
| 51.00 | 9.90 | 10.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 52.00 | 9.00 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/13/2023 | 9/28/2023 4:00:01 PM EST |
| 53.00 | 7.80 | 8.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 54.00 | 7.10 | 7.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 55.00 | 6.00 | 6.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 56.00 | 5.00 | 5.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 57.00 | 4.20 | 4.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 58.00 | 3.20 | 3.40 | 3.50 | +0.70 | +25.00% | 1 | 112 | 0.75 | 1.00 | 0.00 | -0.01 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 59.00 | 2.20 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.98 | 0.05 | -0.04 | 9/19/2023 | 9/28/2023 4:00:01 PM EST |
| 60.00 | 1.25 | 1.40 | 1.89 | +1.13 | +148.69% | 1 | 20 | 0.37 | 0.90 | 0.19 | -0.11 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 61.00 | 0.45 | 0.55 | 0.87 | +0.37 | +74.00% | 5 | 130 | 0.28 | 0.62 | 0.45 | -0.17 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 62.00 | 0.05 | 0.15 | 0.09 | +0.02 | +28.58% | 15 | 95 | 0.27 | 0.17 | 0.31 | -0.09 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 115 | 0.40 | 0.01 | 0.04 | -0.01 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2023 | 9/28/2023 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 66.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 71.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 72.00 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 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 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.05 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.05 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | -0.01 | 8/22/2023 | 9/28/2023 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | -0.01 | 8/29/2023 | 9/28/2023 4:00:01 PM EST |
| 52.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 8/15/2023 | 9/28/2023 4:00:01 PM EST |
| 53.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 9/28/2023 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.00 | -0.01 | 8/23/2023 | 9/28/2023 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | -0.01 | 8/25/2023 | 9/28/2023 4:00:01 PM EST |
| 56.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | -0.01 | 9/11/2023 | 9/28/2023 4:00:01 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.95 | 0.00 | 0.00 | -0.01 | 9/27/2023 | 9/28/2023 4:00:01 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | -0.01 | 9/27/2023 | 9/28/2023 4:00:01 PM EST |
| 59.00 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 1 | 27 | 0.48 | -0.02 | 0.05 | -0.04 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 2 | 14 | 0.38 | -0.10 | 0.19 | -0.11 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 61.00 | 0.20 | 0.30 | 0.18 | -0.32 | -64.00% | 7 | 116 | 0.29 | -0.38 | 0.45 | -0.17 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 62.00 | 0.75 | 0.90 | 1.00 | +0.05 | +5.27% | 15 | 35 | 0.22 | -0.83 | 0.31 | -0.09 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 63.00 | 1.70 | 1.85 | 1.32 | -1.10 | -45.46% | 2 | 3 | 0.41 | -0.99 | 0.04 | -0.01 | 9/28/2023 | 9/28/2023 4:00:01 PM EST |
| 64.00 | 2.55 | 2.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 65.00 | 3.60 | 4.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 66.00 | 4.50 | 4.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 67.00 | 5.60 | 6.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 68.00 | 6.60 | 6.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 69.00 | 7.60 | 8.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 70.00 | 8.40 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 71.00 | 9.50 | 10.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 72.00 | 10.40 | 11.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 73.00 | 11.40 | 12.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST | |||
| 75.00 | 13.30 | 14.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:01 PM EST |