Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.50 as of 12/2/2025 7:52:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.90 | 53.80 | 51.85 | 55.51 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/2/2025 3:59:46 PM EST |
| 30.00 | 44.90 | 49.00 | 46.95 | 42.66 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/2/2025 3:59:46 PM EST |
| 35.00 | 39.90 | 43.90 | 41.90 | % | 1.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 37.50 | 37.40 | 41.40 | 39.40 | % | 1.05 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 40.00 | 34.90 | 38.90 | 36.90 | 36.80 | 0.00 | 0.00% | 0.92 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:46 PM EST |
| 42.50 | 32.40 | 36.40 | 34.40 | % | 0.81 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 45.00 | 30.00 | 33.90 | 31.95 | 28.13 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/2/2025 3:59:46 PM EST |
| 47.50 | 27.50 | 31.40 | 29.45 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 50.00 | 25.00 | 29.00 | 27.00 | 32.75 | 0.00 | 0.00% | 0.54 | 0 | 37 | 1.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/2/2025 3:59:46 PM EST |
| 52.50 | 22.50 | 26.60 | 24.55 | 28.26 | 0.00 | 0.00% | 0.47 | 0 | 71 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 12/2/2025 3:59:46 PM EST |
| 55.00 | 20.00 | 23.90 | 21.95 | 20.10 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.01 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 12/2/2025 3:59:46 PM EST |
| 57.50 | 17.50 | 21.30 | 19.40 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 115 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/2/2025 3:59:46 PM EST |
| 60.00 | 15.00 | 19.00 | 17.00 | 23.20 | 0.00 | 0.00% | 0.28 | 0 | 206 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/2/2025 3:59:46 PM EST |
| 62.50 | 13.20 | 15.60 | 14.40 | 15.19 | -6.33 | -29.42% | 0.23 | 1 | 289 | 0.60 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 65.00 | 10.80 | 13.20 | 12.00 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 240 | 0.54 | 0.97 | 0.01 | 0.00 | 12/1/2025 | 12/2/2025 3:59:46 PM EST |
| 67.50 | 7.70 | 10.30 | 9.00 | 9.27 | +0.91 | +10.89% | 0.13 | 6 | 269 | 0.40 | 0.92 | 0.02 | -0.01 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 70.00 | 5.70 | 7.50 | 6.60 | 7.15 | +0.04 | +0.57% | 0.09 | 13 | 2,643 | 0.14 | 0.85 | 0.03 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 72.50 | 4.90 | 6.40 | 5.65 | 4.90 | -0.40 | -7.55% | 0.08 | 3 | 317 | 0.28 | 0.76 | 0.05 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 75.00 | 3.10 | 3.70 | 3.40 | 3.35 | -0.05 | -1.48% | 0.05 | 13 | 637 | 0.38 | 0.63 | 0.06 | -0.03 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 77.50 | 1.65 | 2.20 | 1.93 | 1.75 | -0.20 | -10.26% | 0.02 | 21 | 1,154 | 0.20 | 0.47 | 0.07 | -0.03 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 0.95 | -0.10 | -9.53% | 0.01 | 43 | 4,338 | 0.19 | 0.30 | 0.06 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 82.50 | 0.25 | 0.70 | 0.48 | 0.40 | -0.05 | -11.12% | 0.01 | 20 | 1,952 | 0.27 | 0.17 | 0.05 | -0.01 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 1,670 | 0.20 | 0.08 | 0.03 | -0.01 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.38 | +0.10 | +35.72% | 0.00 | 10 | 1,415 | 0.29 | 0.03 | 0.01 | 0.00 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,651 | 0.36 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 12/2/2025 3:59:46 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/2/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.27 | -77.15% | 0.00 | 8 | 1,096 | 0.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/2/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/2/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 529 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/2/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 12/2/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/2/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/2/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 299 | 1.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/2/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/2/2025 3:59:46 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/2/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/2/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 3:59:46 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/2/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/2/2025 3:59:46 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 137 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 3:59:46 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 465 | 0.49 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 12/2/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,454 | 0.54 | -0.03 | 0.01 | 0.00 | 11/20/2025 | 12/2/2025 3:59:46 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 0.30 | -0.08 | 0.02 | -0.01 | 12/1/2025 | 12/2/2025 3:59:46 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 57 | 3,892 | 0.25 | -0.15 | 0.03 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 72.50 | 0.60 | 1.10 | 0.85 | 0.85 | +0.05 | +6.25% | 0.01 | 50 | 2,225 | 0.23 | -0.24 | 0.05 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 75.00 | 1.30 | 1.60 | 1.45 | 1.55 | +0.25 | +19.24% | 0.02 | 23 | 3,582 | 0.22 | -0.37 | 0.06 | -0.03 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 77.50 | 2.40 | 2.60 | 2.50 | 2.50 | -0.25 | -9.10% | 0.03 | 16 | 744 | 0.20 | -0.53 | 0.07 | -0.03 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 80.00 | 3.90 | 4.10 | 4.00 | 4.10 | +0.20 | +5.13% | 0.05 | 6 | 2,218 | 0.21 | -0.70 | 0.06 | -0.02 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 82.50 | 4.60 | 7.50 | 6.05 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1,263 | 0.37 | -0.83 | 0.05 | -0.01 | 12/1/2025 | 12/2/2025 3:59:46 PM EST |
| 85.00 | 7.80 | 9.60 | 8.70 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 402 | 0.39 | -0.92 | 0.03 | -0.01 | 12/1/2025 | 12/2/2025 3:59:46 PM EST |
| 87.50 | 9.50 | 12.00 | 10.75 | 11.48 | +0.49 | +4.46% | 0.12 | 10 | 636 | 0.44 | -0.97 | 0.01 | 0.00 | 12/2/2025 | 12/2/2025 3:59:46 PM EST |
| 90.00 | 11.70 | 15.40 | 13.55 | 11.65 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.61 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 12/2/2025 3:59:46 PM EST |
| 92.50 | 14.00 | 17.90 | 15.95 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 119 | 0.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/2/2025 3:59:46 PM EST |
| 95.00 | 16.50 | 20.40 | 18.45 | 11.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/2/2025 3:59:46 PM EST |
| 100.00 | 21.50 | 25.40 | 23.45 | 14.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 12/2/2025 3:59:46 PM EST |
| 105.00 | 26.50 | 30.40 | 28.45 | 19.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/2/2025 3:59:46 PM EST |
| 110.00 | 31.50 | 35.40 | 33.45 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 115.00 | 36.40 | 40.40 | 38.40 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 120.00 | 41.40 | 45.40 | 43.40 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST | |||
| 125.00 | 46.40 | 50.40 | 48.40 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:46 PM EST |