Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $84.54 as of 12/17/2025 7:22:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.30 | 43.40 | 41.35 | % | 0.92 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 50.00 | 34.30 | 38.40 | 36.35 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 55.00 | 29.30 | 33.30 | 31.30 | % | 0.57 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 60.00 | 24.30 | 28.30 | 26.30 | % | 0.44 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 64.00 | 20.30 | 24.30 | 22.30 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 65.00 | 19.30 | 23.50 | 21.40 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 66.00 | 18.40 | 22.40 | 20.40 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 67.00 | 17.40 | 21.40 | 19.40 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 68.00 | 16.40 | 20.50 | 18.45 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 69.00 | 15.40 | 19.40 | 17.40 | % | 0.25 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 70.00 | 14.40 | 18.30 | 16.35 | 6.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:02 PM EST |
| 71.00 | 13.40 | 17.50 | 15.45 | 5.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:02 PM EST |
| 72.00 | 12.40 | 16.30 | 14.35 | 5.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:02 PM EST |
| 73.00 | 11.40 | 15.30 | 13.35 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:02 PM EST |
| 74.00 | 10.40 | 14.40 | 12.40 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 75.00 | 9.40 | 13.40 | 11.40 | 9.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 76.00 | 8.50 | 12.40 | 10.45 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 4:00:02 PM EST |
| 77.00 | 7.50 | 11.20 | 9.35 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.99 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 78.00 | 6.50 | 10.60 | 8.55 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.02 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 79.00 | 5.50 | 9.20 | 7.35 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | 0.95 | 0.02 | -0.02 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 80.00 | 4.50 | 8.70 | 6.60 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.71 | 0.93 | 0.03 | -0.02 | 12/11/2025 | 12/17/2025 4:00:02 PM EST |
| 81.00 | 3.60 | 7.70 | 5.65 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.65 | 0.89 | 0.04 | -0.03 | 12/11/2025 | 12/17/2025 4:00:02 PM EST |
| 82.00 | 2.65 | 6.80 | 4.73 | % | 0.06 | 0 | 0 | 0.61 | 0.83 | 0.05 | -0.04 | 12/17/2025 4:00:02 PM EST | |||
| 83.00 | 1.80 | 4.90 | 3.35 | % | 0.04 | 0 | 0 | 0.42 | 0.74 | 0.07 | -0.05 | 12/17/2025 4:00:02 PM EST | |||
| 84.00 | 0.95 | 4.90 | 2.93 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.66 | 0.08 | -0.05 | 12/11/2025 | 12/17/2025 4:00:02 PM EST |
| 85.00 | 0.30 | 2.65 | 1.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.27 | 0.57 | 0.10 | -0.05 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 86.00 | 1.50 | 2.85 | 2.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.46 | 0.11 | -0.05 | 12/15/2025 | 12/17/2025 4:00:02 PM EST |
| 87.00 | 1.05 | 2.45 | 1.75 | 1.30 | +0.37 | +39.79% | 0.02 | 1 | 4 | 0.25 | 0.36 | 0.11 | -0.05 | 12/17/2025 | 12/17/2025 4:00:02 PM EST |
| 88.00 | 0.75 | 2.10 | 1.43 | % | 0.02 | 0 | 0 | 0.25 | 0.26 | 0.10 | -0.05 | 12/17/2025 4:00:02 PM EST | |||
| 89.00 | 0.45 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.26 | 0.18 | 0.09 | -0.04 | 12/17/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.07 | -0.03 | 12/17/2025 4:00:02 PM EST | |||
| 91.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.05 | -0.02 | 12/17/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.01 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.02 | 0.01 | -0.02 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.05 | 0.02 | -0.02 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.07 | 0.03 | -0.02 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 2.40 | 1.20 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | -0.11 | 0.04 | -0.03 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 82.00 | 0.30 | 2.45 | 1.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.17 | 0.05 | -0.04 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 83.00 | 0.30 | 1.70 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | -0.26 | 0.07 | -0.05 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 84.00 | 0.50 | 1.80 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.20 | -0.34 | 0.08 | -0.05 | 12/12/2025 | 12/17/2025 4:00:02 PM EST |
| 85.00 | 0.75 | 1.35 | 1.05 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.18 | -0.43 | 0.10 | -0.05 | 12/16/2025 | 12/17/2025 4:00:02 PM EST |
| 86.00 | 1.15 | 1.90 | 1.53 | % | 0.02 | 0 | 0 | 0.18 | -0.54 | 0.11 | -0.05 | 12/17/2025 4:00:02 PM EST | |||
| 87.00 | 1.70 | 2.50 | 2.10 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.64 | 0.11 | -0.05 | 12/15/2025 | 12/17/2025 4:00:02 PM EST |
| 88.00 | 1.35 | 4.60 | 2.98 | % | 0.03 | 0 | 0 | 0.51 | -0.74 | 0.10 | -0.05 | 12/17/2025 4:00:02 PM EST | |||
| 89.00 | 1.50 | 5.40 | 3.45 | % | 0.04 | 0 | 0 | 0.52 | -0.82 | 0.09 | -0.04 | 12/17/2025 4:00:02 PM EST | |||
| 90.00 | 2.10 | 6.10 | 4.10 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.88 | 0.07 | -0.03 | 12/15/2025 | 12/17/2025 4:00:02 PM EST |
| 91.00 | 3.00 | 7.00 | 5.00 | % | 0.05 | 0 | 0 | 0.57 | -0.93 | 0.05 | -0.02 | 12/17/2025 4:00:02 PM EST | |||
| 95.00 | 6.80 | 10.90 | 8.85 | % | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 100.00 | 11.80 | 15.90 | 13.85 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST | |||
| 105.00 | 16.80 | 20.90 | 18.85 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/17/2025 4:00:02 PM EST |