Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.34 as of 3/28/2024 3:24:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 41.40 | 45.20 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
40.00 | 36.40 | 40.30 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
45.00 | 31.40 | 35.40 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
50.00 | 26.40 | 30.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
55.00 | 21.70 | 25.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
56.00 | 20.80 | 24.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
57.00 | 20.00 | 23.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
58.00 | 20.40 | 22.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
59.00 | 17.50 | 21.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
60.00 | 16.60 | 20.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
61.00 | 15.50 | 19.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
62.00 | 14.60 | 18.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
63.00 | 15.40 | 16.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
64.00 | 12.50 | 16.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
65.00 | 12.20 | 15.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
66.00 | 10.60 | 14.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
67.00 | 10.00 | 13.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
68.00 | 8.90 | 12.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
69.00 | 7.50 | 11.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
70.00 | 6.60 | 10.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 1:58:33 PM EST |
71.00 | 7.30 | 9.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 1:58:33 PM EST |
72.00 | 5.10 | 8.50 | 6.79 | +1.20 | +21.47% | 2 | 8 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
73.00 | 5.50 | 6.50 | 4.16 | 0.00 | 0.00% | 0 | 1,188 | 0.67 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 1:58:33 PM EST |
74.00 | 2.60 | 6.60 | 3.40 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.98 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 1:58:33 PM EST |
75.00 | 3.50 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.95 | 0.05 | -0.02 | 3/27/2024 | 3/28/2024 1:58:33 PM EST |
76.00 | 2.65 | 2.85 | 2.70 | +0.16 | +6.30% | 1 | 41 | 0.21 | 0.88 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
77.00 | 1.80 | 1.95 | 1.71 | +0.37 | +27.62% | 1 | 38 | 0.19 | 0.76 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
78.00 | 1.10 | 1.20 | 1.15 | +0.45 | +64.29% | 37 | 118 | 0.17 | 0.59 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
79.00 | 0.55 | 0.65 | 0.56 | -0.04 | -6.67% | 20 | 52 | 0.17 | 0.40 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
80.00 | 0.25 | 0.35 | 0.30 | -0.06 | -16.67% | 15 | 30 | 0.18 | 0.25 | 0.14 | -0.04 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
81.00 | 0.10 | 0.25 | 0.18 | % | 1 | 0 | 0.20 | 0.15 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 1:58:33 PM EST | |
82.00 | 0.05 | 0.15 | 0.15 | % | 1 | 0 | 0.21 | 0.10 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 1:58:33 PM EST | |
83.00 | 0.05 | 0.70 | % | 0 | 0 | 0.35 | 0.03 | 0.03 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
84.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 3/28/2024 1:58:33 PM EST |
85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 1:58:33 PM EST |
86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 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 | 0.65 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
50.00 | 0.00 | 0.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
55.00 | 0.00 | 1.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
56.00 | 0.00 | 0.85 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
62.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
67.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 1:58:33 PM EST |
68.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 1:58:33 PM EST |
69.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 1:58:33 PM EST |
70.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 157 | 0.78 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 1:58:33 PM EST |
71.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:33 PM EST |
72.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.65 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 1:58:33 PM EST |
73.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 86 | 0.58 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:33 PM EST |
74.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.02 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 1:58:33 PM EST |
75.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 6 | 122 | 0.22 | -0.05 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
76.00 | 0.05 | 0.15 | 0.15 | -0.06 | -28.58% | 12 | 98 | 0.18 | -0.12 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
77.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 6 | 79 | 0.17 | -0.24 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
78.00 | 0.45 | 0.55 | 0.60 | -0.15 | -20.00% | 21 | 150 | 0.17 | -0.41 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
79.00 | 0.95 | 1.05 | 1.10 | -0.05 | -4.35% | 14 | 3 | 0.17 | -0.60 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:33 PM EST |
80.00 | 1.65 | 1.75 | % | 0 | 0 | 0.17 | -0.75 | 0.14 | -0.04 | 3/28/2024 1:58:33 PM EST | |||
81.00 | 2.45 | 2.65 | % | 0 | 0 | 0.17 | -0.85 | 0.10 | -0.04 | 3/28/2024 1:58:33 PM EST | |||
82.00 | 3.40 | 3.70 | % | 0 | 0 | 0.28 | -0.90 | 0.07 | -0.03 | 3/28/2024 1:58:33 PM EST | |||
83.00 | 3.00 | 4.80 | % | 0 | 0 | 0.67 | -0.97 | 0.03 | -0.01 | 3/28/2024 1:58:33 PM EST | |||
84.00 | 3.60 | 6.00 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
85.00 | 6.30 | 7.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
86.00 | 6.00 | 9.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
87.00 | 7.70 | 9.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
88.00 | 8.40 | 11.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
89.00 | 9.20 | 12.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
90.00 | 10.10 | 13.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
91.00 | 10.60 | 14.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
92.00 | 11.90 | 15.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST | |||
93.00 | 12.60 | 16.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:33 PM EST |