Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.48 as of 5/6/2024 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.80 | 47.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 37.80 | 42.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 32.90 | 37.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 50.00 | 28.00 | 32.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 55.00 | 22.90 | 27.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 60.00 | 18.40 | 21.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 62.00 | 16.40 | 19.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 63.00 | 15.60 | 18.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 14.30 | 17.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 13.40 | 16.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 66.00 | 12.20 | 16.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 67.00 | 11.30 | 14.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 68.00 | 10.50 | 14.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 69.00 | 9.30 | 12.80 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 70.00 | 9.40 | 12.00 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 71.00 | 7.30 | 10.20 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 72.00 | 8.00 | 10.50 | % | 0 | 0 | 0.32 | 0.93 | 0.02 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 73.00 | 7.20 | 9.50 | % | 0 | 0 | 0.55 | 0.91 | 0.03 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 74.00 | 5.10 | 8.30 | % | 0 | 0 | 0.26 | 0.87 | 0.03 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 75.00 | 4.80 | 5.90 | 5.80 | +1.30 | +28.89% | 1 | 6 | 0.38 | 0.84 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 76.00 | 2.90 | 5.10 | % | 0 | 0 | 0.22 | 0.79 | 0.05 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 77.00 | 3.40 | 4.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.74 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 78.00 | 2.10 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 95 | 0.24 | 0.68 | 0.06 | -0.04 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 79.00 | 2.70 | 2.95 | % | 0 | 0 | 0.22 | 0.62 | 0.07 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 80.00 | 2.15 | 2.45 | % | 0 | 0 | 0.22 | 0.54 | 0.07 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 81.00 | 1.65 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.47 | 0.08 | -0.04 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 82.00 | 1.30 | 2.10 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.39 | 0.07 | -0.04 | 4/26/2024 | 5/6/2024 3:59:56 PM EST |
| 83.00 | 0.95 | 1.10 | % | 0 | 0 | 0.21 | 0.32 | 0.07 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 84.00 | 0.70 | 0.85 | % | 0 | 0 | 0.22 | 0.26 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 85.00 | 0.50 | 1.35 | % | 0 | 0 | 0.28 | 0.20 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 86.00 | 0.35 | 0.45 | % | 0 | 0 | 0.22 | 0.15 | 0.05 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 87.00 | 0.20 | 0.35 | % | 0 | 0 | 0.21 | 0.12 | 0.04 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 88.00 | 0.15 | 0.25 | % | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.60 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 69.00 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 70.00 | 0.10 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.03 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 71.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.05 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 72.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.07 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 73.00 | 0.20 | 0.30 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.25 | -0.09 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 74.00 | 0.30 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.13 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 75.00 | 0.40 | 0.60 | 2.70 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.16 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 76.00 | 0.60 | 0.70 | 3.37 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.21 | 0.05 | -0.04 | 4/26/2024 | 5/6/2024 3:59:56 PM EST |
| 77.00 | 0.80 | 0.90 | 1.13 | % | 8 | 0 | 0.23 | -0.26 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 78.00 | 1.00 | 1.20 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.32 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 79.00 | 1.35 | 2.60 | % | 0 | 0 | 0.22 | -0.38 | 0.07 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 80.00 | 1.80 | 2.05 | 5.50 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.46 | 0.07 | -0.04 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 81.00 | 2.35 | 2.55 | % | 0 | 0 | 0.22 | -0.53 | 0.08 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 82.00 | 2.95 | 4.80 | % | 0 | 0 | 0.31 | -0.61 | 0.07 | -0.04 | 5/6/2024 3:59:56 PM EST | |||
| 83.00 | 3.60 | 5.00 | % | 0 | 0 | 0.29 | -0.68 | 0.07 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 84.00 | 4.30 | 6.10 | % | 0 | 0 | 0.24 | -0.74 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 85.00 | 3.50 | 6.40 | % | 0 | 0 | 0.24 | -0.80 | 0.06 | -0.03 | 5/6/2024 3:59:56 PM EST | |||
| 86.00 | 6.00 | 8.20 | % | 0 | 0 | 0.26 | -0.85 | 0.05 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 87.00 | 5.50 | 8.10 | % | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 88.00 | 6.80 | 9.70 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 90.00 | 8.60 | 11.40 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 95.00 | 13.20 | 17.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 100.00 | 18.20 | 22.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |