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