Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.48 as of 5/3/2024 8:22:21 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 | 45.80 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 40.00 | 36.40 | 40.80 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 45.00 | 31.50 | 35.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 50.00 | 26.50 | 30.80 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 55.00 | 21.50 | 25.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 58.00 | 19.00 | 22.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 59.00 | 17.80 | 21.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 60.00 | 16.60 | 20.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 61.00 | 15.80 | 19.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 62.00 | 15.00 | 18.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 63.00 | 14.20 | 17.40 | 10.80 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/3/2024 3:59:33 PM EST |
| 64.00 | 12.70 | 16.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 65.00 | 11.80 | 15.70 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:33 PM EST |
| 66.00 | 10.60 | 14.70 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:33 PM EST |
| 67.00 | 9.60 | 13.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:33 PM EST |
| 68.00 | 8.60 | 12.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 69.00 | 7.60 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:33 PM EST |
| 70.00 | 6.60 | 10.70 | 6.98 | +0.52 | +8.05% | 7 | 71 | 1.26 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 71.00 | 5.60 | 9.70 | 7.25 | +1.55 | +27.20% | 1 | 23 | 1.15 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 72.00 | 4.60 | 8.70 | 3.00 | 0.00 | 0.00% | 0 | 8 | 1.09 | 1.00 | 0.01 | -0.01 | 4/16/2024 | 5/3/2024 3:59:33 PM EST |
| 73.00 | 3.80 | 7.70 | 4.60 | +0.73 | +18.87% | 2 | 24 | 0.97 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 74.00 | 3.00 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.96 | 0.03 | -0.03 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 75.00 | 3.60 | 5.10 | 3.50 | +0.26 | +8.03% | 5 | 82 | 0.32 | 0.92 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 76.00 | 1.80 | 3.00 | 3.12 | +0.42 | +15.56% | 12 | 177 | 0.37 | 0.85 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 77.00 | 1.10 | 2.50 | 1.35 | -0.68 | -33.50% | 41 | 331 | 0.35 | 0.74 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 78.00 | 0.45 | 1.55 | 1.44 | +0.47 | +48.46% | 100 | 282 | 0.29 | 0.61 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 79.00 | 0.05 | 2.10 | 0.95 | 0.00 | 0.00% | 136 | 2,064 | 0.39 | 0.47 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 80.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 2,653 | 1,538 | 0.34 | 0.33 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 81.00 | 0.00 | 0.40 | 0.35 | -0.05 | -12.50% | 457 | 271 | 0.25 | 0.21 | 0.10 | -0.06 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 82.00 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 1,567 | 1,747 | 0.27 | 0.12 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 83.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 25 | 0.30 | 0.06 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 84.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.03 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 85.00 | 0.00 | 0.50 | 0.19 | -0.06 | -24.00% | 1 | 139 | 0.55 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 86.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 5/3/2024 3:59:33 PM EST |
| 87.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:33 PM EST |
| 89.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 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 | 3.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 58.00 | 0.00 | 0.65 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 59.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 61.00 | 0.00 | 0.55 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 62.00 | 0.00 | 0.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 64.00 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 67.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 68.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:33 PM EST |
| 69.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 327 | 1.11 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 70.00 | 0.05 | 0.10 | 0.09 | -0.18 | -66.67% | 8 | 103 | 0.47 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.45 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 72.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 3 | 64 | 0.40 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 73.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 32 | 39 | 0.39 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 74.00 | 0.00 | 0.75 | 0.30 | +0.15 | +100.00% | 500 | 84 | 0.82 | -0.04 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 75.00 | 0.10 | 0.20 | 0.14 | -0.08 | -36.37% | 16 | 80 | 0.28 | -0.08 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 76.00 | 0.20 | 0.30 | 0.33 | -0.12 | -26.67% | 108 | 54 | 0.26 | -0.15 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 77.00 | 0.40 | 1.50 | 0.43 | -0.19 | -30.65% | 97 | 29 | 0.26 | -0.26 | 0.12 | -0.07 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 78.00 | 0.75 | 1.70 | 0.80 | -0.35 | -30.44% | 112 | 38 | 0.23 | -0.39 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 79.00 | 0.85 | 2.30 | 1.26 | -0.34 | -21.25% | 30 | 26 | 0.19 | -0.53 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 3:59:33 PM EST |
| 80.00 | 0.80 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.67 | 0.13 | -0.07 | 5/2/2024 | 5/3/2024 3:59:33 PM EST |
| 81.00 | 2.30 | 2.95 | % | 0 | 0 | 0.31 | -0.79 | 0.10 | -0.06 | 5/3/2024 3:59:33 PM EST | |||
| 82.00 | 2.10 | 4.30 | % | 0 | 0 | 0.39 | -0.88 | 0.07 | -0.04 | 5/3/2024 3:59:33 PM EST | |||
| 83.00 | 3.10 | 4.80 | % | 0 | 0 | 0.54 | -0.94 | 0.04 | -0.02 | 5/3/2024 3:59:33 PM EST | |||
| 84.00 | 3.50 | 6.60 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 85.00 | 4.40 | 8.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:33 PM EST | |||
| 86.00 | 6.20 | 9.20 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 87.00 | 6.40 | 9.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 88.00 | 7.40 | 10.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 89.00 | 8.60 | 12.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 90.00 | 9.40 | 13.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 95.00 | 14.60 | 18.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST | |||
| 100.00 | 19.40 | 23.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:33 PM EST |