Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $74.53 as of 4/29/2024 12:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.80 | 42.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 40.00 | 33.80 | 37.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 45.00 | 28.80 | 32.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 50.00 | 23.90 | 27.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 20.00 | 21.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 60.00 | 14.00 | 17.60 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 61.00 | 13.20 | 16.60 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 62.00 | 12.10 | 16.00 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 63.00 | 11.30 | 14.30 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 64.00 | 12.00 | 12.30 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 11.00 | 11.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.94 | 0.02 | -0.02 | 4/16/2024 | 4/29/2024 12:58:54 PM EST |
| 66.00 | 10.10 | 10.40 | % | 0 | 0 | 0.39 | 0.92 | 0.02 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 67.00 | 9.30 | 9.50 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 68.00 | 8.40 | 8.60 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.87 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 69.00 | 7.50 | 7.80 | 7.33 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.84 | 0.03 | -0.04 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 70.00 | 6.70 | 6.90 | % | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 71.00 | 5.90 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 72.00 | 5.20 | 5.40 | % | 0 | 0 | 0.33 | 0.72 | 0.05 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 73.00 | 4.50 | 4.70 | % | 0 | 0 | 0.32 | 0.67 | 0.05 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 74.00 | 3.90 | 4.00 | 3.90 | +0.30 | +8.34% | 31 | 8 | 0.32 | 0.62 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 75.00 | 3.30 | 3.40 | 3.31 | +0.28 | +9.25% | 23 | 6 | 0.32 | 0.57 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 76.00 | 2.75 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 157 | 0.32 | 0.51 | 0.06 | -0.05 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 77.00 | 2.30 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 967 | 0.32 | 0.46 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 78.00 | 1.90 | 2.00 | 1.75 | +0.32 | +22.38% | 1 | 1 | 0.31 | 0.40 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 79.00 | 1.50 | 1.65 | 1.17 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.35 | 0.05 | -0.04 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 80.00 | 1.20 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 96 | 0.31 | 0.30 | 0.05 | -0.04 | 4/18/2024 | 4/29/2024 12:58:54 PM EST |
| 81.00 | 0.95 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.25 | 0.05 | -0.04 | 4/17/2024 | 4/29/2024 12:58:54 PM EST |
| 82.00 | 0.75 | 0.85 | % | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 83.00 | 0.55 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.17 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 84.00 | 0.45 | 0.55 | % | 0 | 0 | 0.31 | 0.14 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 85.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.11 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 86.00 | 0.20 | 0.35 | % | 0 | 0 | 0.30 | 0.09 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 87.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.07 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 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 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:58:54 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 64.00 | 0.15 | 0.25 | % | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.06 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 66.00 | 0.25 | 0.35 | % | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 67.00 | 0.35 | 0.45 | 0.45 | -0.38 | -45.79% | 1 | 3 | 0.35 | -0.10 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 68.00 | 0.45 | 0.55 | % | 0 | 0 | 0.34 | -0.13 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 69.00 | 0.60 | 0.70 | % | 0 | 0 | 0.33 | -0.16 | 0.03 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 70.00 | 0.80 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.19 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 71.00 | 1.00 | 1.10 | % | 0 | 0 | 0.33 | -0.23 | 0.04 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 72.00 | 1.25 | 1.35 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.28 | 0.05 | -0.04 | 4/18/2024 | 4/29/2024 12:58:54 PM EST |
| 73.00 | 1.55 | 1.65 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.33 | 0.05 | -0.05 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 74.00 | 1.95 | 2.05 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.38 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 75.00 | 2.35 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.43 | 0.05 | -0.05 | 4/19/2024 | 4/29/2024 12:58:54 PM EST |
| 76.00 | 2.80 | 2.95 | % | 0 | 0 | 0.31 | -0.49 | 0.06 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 77.00 | 3.30 | 3.50 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.54 | 0.06 | -0.05 | 4/16/2024 | 4/29/2024 12:58:54 PM EST |
| 78.00 | 3.90 | 4.10 | % | 0 | 0 | 0.31 | -0.60 | 0.05 | -0.05 | 4/29/2024 12:58:54 PM EST | |||
| 79.00 | 4.50 | 4.80 | % | 0 | 0 | 0.31 | -0.65 | 0.05 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 80.00 | 5.20 | 5.50 | % | 0 | 0 | 0.31 | -0.70 | 0.05 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 81.00 | 6.00 | 6.30 | % | 0 | 0 | 0.30 | -0.75 | 0.05 | -0.04 | 4/29/2024 12:58:54 PM EST | |||
| 82.00 | 6.80 | 7.00 | % | 0 | 0 | 0.31 | -0.79 | 0.04 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 83.00 | 6.60 | 7.90 | % | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 84.00 | 8.50 | 8.80 | % | 0 | 0 | 0.32 | -0.86 | 0.03 | -0.03 | 4/29/2024 12:58:54 PM EST | |||
| 85.00 | 8.60 | 9.70 | % | 0 | 0 | 0.56 | -0.89 | 0.03 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 86.00 | 9.30 | 10.70 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.02 | 4/29/2024 12:58:54 PM EST | |||
| 87.00 | 9.70 | 11.60 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 90.00 | 13.70 | 15.20 | % | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:58:54 PM EST | |||
| 95.00 | 19.20 | 20.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 100.00 | 24.20 | 25.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |