Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $79.97 as of 5/6/2024 8:54:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 47.70 | 52.00 | 41.20 | 0.00 | 0.00% | 0 | 0 | 4.54 | 1.00 | 0.00 | -0.01 | 1/31/2024 | 5/6/2024 3:59:56 PM EST |
| 35.00 | 43.00 | 47.10 | % | 0 | 7 | 3.91 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 37.70 | 42.10 | % | 0 | 3 | 3.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 32.80 | 37.10 | % | 0 | 17 | 2.85 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 50.00 | 27.80 | 32.10 | % | 0 | 31 | 2.51 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 52.50 | 25.30 | 29.60 | 25.60 | 0.00 | 0.00% | 0 | 20 | 2.31 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 22.80 | 27.10 | 17.14 | 0.00 | 0.00% | 0 | 51 | 2.12 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 3:59:56 PM EST |
| 57.50 | 20.30 | 24.60 | 18.20 | 0.00 | 0.00% | 0 | 74 | 1.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 60.00 | 17.80 | 22.10 | 17.53 | 0.00 | 0.00% | 0 | 94 | 1.75 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 5/6/2024 3:59:56 PM EST |
| 62.00 | 15.80 | 20.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 62.50 | 15.30 | 19.60 | 13.10 | 0.00 | 0.00% | 0 | 151 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 63.00 | 14.80 | 19.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 13.80 | 18.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 12.80 | 17.10 | 15.26 | +1.86 | +13.89% | 3 | 290 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 66.00 | 11.80 | 16.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 67.00 | 10.80 | 15.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 67.50 | 10.30 | 14.60 | 8.40 | 0.00 | 0.00% | 0 | 333 | 1.24 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 68.00 | 9.80 | 14.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 69.00 | 8.80 | 13.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 70.00 | 8.00 | 12.10 | 10.30 | +1.64 | +18.94% | 4 | 526 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 71.00 | 7.00 | 11.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 72.00 | 6.10 | 10.00 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 72.50 | 5.60 | 9.50 | 5.40 | 0.00 | 0.00% | 0 | 757 | 0.90 | 0.98 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 73.00 | 5.10 | 9.00 | 4.30 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.98 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 74.00 | 5.70 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.03 | -0.03 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 75.00 | 5.10 | 5.40 | 5.35 | +1.25 | +30.49% | 11 | 1,280 | 0.33 | 0.92 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 76.00 | 4.20 | 4.60 | 4.06 | +1.70 | +72.04% | 7 | 481 | 0.24 | 0.88 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 77.00 | 3.30 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 101 | 0.23 | 0.82 | 0.07 | -0.05 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 77.50 | 1.95 | 3.10 | 2.83 | +0.48 | +20.43% | 33 | 3,164 | 0.24 | 0.79 | 0.08 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 78.00 | 2.55 | 2.70 | 2.55 | +0.60 | +30.77% | 236 | 182 | 0.24 | 0.75 | 0.10 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 79.00 | 1.85 | 2.00 | 1.85 | +0.45 | +32.15% | 316 | 307 | 0.23 | 0.65 | 0.12 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 80.00 | 1.30 | 1.40 | 1.25 | +0.25 | +25.00% | 149 | 3,075 | 0.23 | 0.52 | 0.13 | -0.07 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 81.00 | 0.85 | 0.95 | 0.85 | +0.27 | +46.56% | 108 | 40 | 0.23 | 0.40 | 0.12 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 82.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 6 | 30 | 0.24 | 0.29 | 0.11 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 82.50 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 148 | 434 | 0.23 | 0.24 | 0.10 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 83.00 | 0.30 | 0.40 | 0.40 | +0.10 | +33.34% | 14 | 421 | 0.23 | 0.20 | 0.09 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 84.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 10 | 5 | 0.25 | 0.13 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 85.00 | 0.10 | 0.20 | 0.13 | +0.05 | +62.50% | 16 | 456 | 0.25 | 0.08 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 86.00 | 0.05 | 0.10 | 0.08 | -0.15 | -65.22% | 33 | 5 | 0.25 | 0.05 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 1.05 | 0.05 | % | 1 | 0 | 0.60 | 0.02 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 87.50 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.02 | 0.01 | -0.01 | 4/8/2024 | 5/6/2024 3:59:56 PM EST |
| 88.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 7 | 1.86 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 619 | 1.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.55 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 57.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.43 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.86 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 204 | 1.16 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 502 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6,409 | 0.89 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/6/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 3,067 | 0.45 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.59 | -0.01 | 0.01 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6,834 | 0.35 | -0.02 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.15 | 0.32 | -0.08 | -20.00% | 5 | 23 | 0.36 | -0.02 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 74.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 167 | 0.29 | -0.05 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 75.00 | 0.10 | 0.20 | 0.10 | -0.30 | -75.00% | 8 | 2,585 | 0.28 | -0.08 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 76.00 | 0.15 | 0.25 | 0.58 | 0.00 | 0.00% | 0 | 40 | 0.26 | -0.12 | 0.05 | -0.05 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 77.00 | 0.25 | 0.35 | 0.33 | -0.62 | -65.27% | 31 | 103 | 0.24 | -0.18 | 0.07 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 77.50 | 0.35 | 0.45 | 0.48 | -0.47 | -49.48% | 2 | 5,183 | 0.24 | -0.21 | 0.08 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 78.00 | 0.45 | 0.55 | 0.80 | -0.45 | -36.00% | 2 | 26 | 0.24 | -0.25 | 0.10 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 79.00 | 0.75 | 0.85 | 0.80 | -1.20 | -60.00% | 600 | 1 | 0.23 | -0.35 | 0.12 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 80.00 | 1.15 | 1.30 | 1.35 | -1.10 | -44.90% | 29 | 1,094 | 0.23 | -0.48 | 0.13 | -0.07 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 81.00 | 1.70 | 1.85 | 2.35 | % | 1 | 0 | 0.23 | -0.60 | 0.12 | -0.06 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 82.00 | 2.40 | 2.55 | 3.30 | % | 1 | 0 | 0.23 | -0.71 | 0.11 | -0.05 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 82.50 | 1.80 | 2.95 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.76 | 0.10 | -0.05 | 4/5/2024 | 5/6/2024 3:59:56 PM EST |
| 83.00 | 3.10 | 3.40 | % | 0 | 0 | 0.23 | -0.80 | 0.09 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 84.00 | 4.00 | 4.30 | % | 0 | 0 | 0.29 | -0.87 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 85.00 | 3.10 | 5.30 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.05 | -0.03 | 4/17/2024 | 5/6/2024 3:59:56 PM EST |
| 86.00 | 5.90 | 7.20 | % | 0 | 0 | 0.61 | -0.95 | 0.03 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 87.00 | 5.10 | 9.00 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 87.50 | 5.60 | 9.50 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 88.00 | 6.10 | 10.10 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 90.00 | 9.60 | 12.20 | 15.35 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:56 PM EST |
| 95.00 | 13.00 | 17.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 100.00 | 19.20 | 22.30 | 21.20 | 0.00 | 0.00% | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 105.00 | 23.30 | 26.90 | 29.00 | 0.00 | 0.00% | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |