Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $74.15 as of 5/1/2024 7:53:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.00 | 43.00 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 40.00 | 34.00 | 38.00 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 45.00 | 29.40 | 32.90 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 48.50 | 25.60 | 29.50 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 49.00 | 25.10 | 29.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 49.50 | 24.60 | 28.50 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 50.00 | 24.10 | 28.00 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 51.00 | 23.30 | 26.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 52.00 | 22.80 | 25.70 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 53.00 | 21.50 | 25.00 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 54.00 | 20.80 | 22.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 55.00 | 20.40 | 23.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 56.00 | 18.80 | 21.70 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 57.00 | 17.60 | 20.70 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 58.00 | 16.50 | 19.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 59.00 | 15.10 | 18.90 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 60.00 | 14.10 | 18.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 61.00 | 14.00 | 16.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 62.00 | 13.00 | 15.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 63.00 | 11.60 | 14.80 | 11.10 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 5/1/2024 3:59:48 PM EST |
| 64.00 | 10.50 | 13.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:48 PM EST | |||
| 65.00 | 9.60 | 12.80 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.99 | 0.01 | -0.06 | 4/24/2024 | 5/1/2024 3:59:48 PM EST |
| 66.00 | 8.90 | 11.50 | % | 0 | 0 | 2.36 | 0.98 | 0.01 | -0.08 | 5/1/2024 3:59:48 PM EST | |||
| 67.00 | 8.10 | 10.50 | % | 0 | 0 | 2.21 | 0.97 | 0.01 | -0.11 | 5/1/2024 3:59:48 PM EST | |||
| 68.00 | 6.40 | 8.70 | 6.55 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.95 | 0.02 | -0.16 | 4/19/2024 | 5/1/2024 3:59:48 PM EST |
| 69.00 | 5.60 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.92 | 0.03 | -0.20 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 70.00 | 5.30 | 7.90 | % | 0 | 0 | 0.48 | 0.89 | 0.04 | -0.25 | 5/1/2024 3:59:48 PM EST | |||
| 71.00 | 4.20 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.85 | 0.04 | -0.31 | 4/25/2024 | 5/1/2024 3:59:48 PM EST |
| 72.00 | 4.10 | 4.50 | 4.40 | +0.13 | +3.05% | 5 | 57 | 0.70 | 0.80 | 0.06 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 73.00 | 3.60 | 3.80 | 4.02 | +0.52 | +14.86% | 4 | 21 | 0.86 | 0.73 | 0.07 | -0.41 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 74.00 | 2.90 | 3.10 | 3.16 | +0.02 | +0.64% | 10 | 49 | 0.88 | 0.66 | 0.07 | -0.45 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 75.00 | 2.30 | 2.60 | 2.60 | +0.33 | +14.54% | 5,048 | 5,133 | 0.83 | 0.58 | 0.08 | -0.48 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 76.00 | 1.80 | 1.90 | 1.90 | +0.07 | +3.83% | 116 | 406 | 0.86 | 0.50 | 0.08 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 77.00 | 1.35 | 1.45 | 1.55 | +0.10 | +6.90% | 78 | 153 | 0.85 | 0.41 | 0.08 | -0.47 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 78.00 | 0.95 | 1.10 | 1.20 | +0.15 | +14.29% | 211 | 134 | 0.84 | 0.33 | 0.08 | -0.44 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 79.00 | 0.65 | 0.80 | 0.78 | +0.03 | +4.00% | 128 | 170 | 0.83 | 0.26 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 80.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 5,912 | 5,033 | 0.82 | 0.20 | 0.06 | -0.34 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 81.00 | 0.30 | 0.35 | 0.31 | -0.04 | -11.43% | 810 | 38 | 0.77 | 0.15 | 0.05 | -0.29 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 82.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 795 | 59 | 0.82 | 0.11 | 0.04 | -0.23 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 83.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 145 | 88 | 0.82 | 0.07 | 0.03 | -0.18 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 84.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 45 | 61 | 0.89 | 0.05 | 0.02 | -0.13 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.20 | 0.23 | -0.12 | -34.29% | 4 | 16 | 1.03 | 0.03 | 0.02 | -0.09 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 86.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.02 | 0.01 | -0.07 | 4/4/2024 | 5/1/2024 3:59:48 PM EST |
| 87.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.01 | 0.01 | -0.04 | 4/3/2024 | 5/1/2024 3:59:48 PM EST |
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:48 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 48.50 | 0.00 | 1.35 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 49.50 | 0.00 | 1.35 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.04 | % | 1 | 0 | 3.14 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST | |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.03 | % | 1 | 0 | 3.39 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:48 PM EST | |
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/1/2024 3:59:48 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.01 | 0.01 | -0.06 | 4/29/2024 | 5/1/2024 3:59:48 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 171 | 481 | 1.11 | -0.02 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 67.00 | 0.00 | 0.15 | 0.04 | -0.13 | -76.48% | 61 | 53 | 1.10 | -0.03 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 68.00 | 0.10 | 0.15 | 0.11 | -0.14 | -56.00% | 85 | 9 | 0.94 | -0.05 | 0.02 | -0.16 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 69.00 | 0.15 | 0.20 | 0.16 | -0.21 | -56.76% | 48 | 22 | 0.90 | -0.08 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 70.00 | 0.25 | 0.30 | 0.28 | -0.12 | -30.00% | 369 | 230 | 0.88 | -0.11 | 0.04 | -0.25 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 71.00 | 0.35 | 0.40 | 0.37 | -0.13 | -26.00% | 877 | 49 | 0.87 | -0.15 | 0.04 | -0.31 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 72.00 | 0.55 | 0.65 | 0.56 | -0.25 | -30.87% | 780 | 601 | 0.86 | -0.20 | 0.06 | -0.36 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 73.00 | 0.75 | 0.85 | 0.73 | -0.38 | -34.24% | 173 | 237 | 0.86 | -0.27 | 0.07 | -0.41 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 74.00 | 1.05 | 1.20 | 0.95 | -0.45 | -32.15% | 194 | 445 | 0.86 | -0.34 | 0.07 | -0.45 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 75.00 | 1.45 | 1.55 | 1.41 | -0.51 | -26.57% | 74 | 336 | 0.85 | -0.42 | 0.08 | -0.48 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 76.00 | 1.90 | 2.05 | 1.95 | -0.30 | -13.34% | 178 | 1,384 | 0.84 | -0.50 | 0.08 | -0.49 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 77.00 | 2.45 | 2.60 | 2.43 | -0.87 | -26.37% | 21 | 21 | 0.84 | -0.59 | 0.08 | -0.47 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 78.00 | 3.10 | 3.30 | 2.76 | -0.64 | -18.83% | 9 | 6 | 0.97 | -0.67 | 0.08 | -0.44 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 79.00 | 3.80 | 4.00 | 4.05 | -0.55 | -11.96% | 2 | 2 | 0.84 | -0.74 | 0.07 | -0.40 | 5/1/2024 | 5/1/2024 3:59:48 PM EST |
| 80.00 | 4.50 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.06 | -0.80 | 0.06 | -0.34 | 4/11/2024 | 5/1/2024 3:59:48 PM EST |
| 81.00 | 5.40 | 6.00 | % | 0 | 0 | 1.02 | -0.85 | 0.05 | -0.29 | 5/1/2024 3:59:48 PM EST | |||
| 82.00 | 4.40 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.89 | 0.04 | -0.23 | 4/1/2024 | 5/1/2024 3:59:48 PM EST |
| 83.00 | 6.70 | 8.20 | % | 0 | 0 | 1.59 | -0.93 | 0.03 | -0.18 | 5/1/2024 3:59:48 PM EST | |||
| 84.00 | 7.40 | 9.10 | % | 0 | 0 | 1.65 | -0.95 | 0.02 | -0.13 | 5/1/2024 3:59:48 PM EST | |||
| 85.00 | 8.00 | 9.80 | % | 0 | 0 | 1.57 | -0.97 | 0.02 | -0.09 | 5/1/2024 3:59:48 PM EST | |||
| 86.00 | 8.80 | 11.20 | % | 0 | 0 | 1.93 | -0.98 | 0.01 | -0.07 | 5/1/2024 3:59:48 PM EST | |||
| 87.00 | 9.80 | 12.10 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.04 | 5/1/2024 3:59:48 PM EST | |||
| 88.00 | 10.60 | 13.10 | % | 0 | 0 | 2.07 | -0.99 | 0.01 | -0.03 | 5/1/2024 3:59:48 PM EST | |||
| 89.00 | 11.30 | 14.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:48 PM EST | |||
| 90.00 | 12.50 | 15.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:48 PM EST | |||
| 95.00 | 17.40 | 20.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST | |||
| 100.00 | 22.30 | 25.60 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:48 PM EST |