Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $77.00 as of 12/4/2025 7:02:34 AM 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 | 30.00 | 34.20 | 32.10 | % | 0.71 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 50.00 | 25.00 | 29.20 | 27.10 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 20.10 | 24.20 | 22.15 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 60.00 | 15.10 | 19.20 | 17.15 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 64.00 | 11.10 | 15.20 | 13.15 | % | 0.21 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 10.20 | 14.00 | 12.10 | % | 0.19 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 66.00 | 9.20 | 13.00 | 11.10 | % | 0.17 | 0 | 0 | 0.66 | 0.98 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 67.00 | 8.20 | 12.10 | 10.15 | % | 0.15 | 0 | 0 | 0.64 | 0.97 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 68.00 | 7.20 | 10.90 | 9.05 | % | 0.13 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 69.00 | 6.30 | 10.10 | 8.20 | % | 0.12 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 70.00 | 5.30 | 9.20 | 7.25 | % | 0.10 | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 71.00 | 4.40 | 8.30 | 6.35 | % | 0.09 | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 72.00 | 3.50 | 7.40 | 5.45 | % | 0.08 | 0 | 0 | 0.47 | 0.84 | 0.04 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 73.00 | 2.60 | 6.60 | 4.60 | % | 0.06 | 0 | 0 | 0.45 | 0.78 | 0.05 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 74.00 | 1.80 | 6.00 | 3.90 | % | 0.05 | 0 | 0 | 0.45 | 0.73 | 0.06 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 75.00 | 2.60 | 3.30 | 2.95 | % | 0.04 | 0 | 0 | 0.18 | 0.67 | 0.07 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 76.00 | 1.30 | 3.70 | 2.50 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | 0.60 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 77.00 | 1.65 | 2.75 | 2.20 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | 0.52 | 0.08 | -0.03 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 78.00 | 1.10 | 1.50 | 1.30 | % | 0.02 | 0 | 0 | 0.17 | 0.43 | 0.08 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 79.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.18 | 0.35 | 0.08 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 80.00 | 0.45 | 0.80 | 0.63 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.17 | 0.27 | 0.07 | -0.02 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.21 | 0.06 | -0.02 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.28 | 0.15 | 0.05 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 83.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.04 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 88.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 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 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.04 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 72.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.04 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 73.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 0 | 0.23 | -0.22 | 0.05 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 74.00 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.23 | -0.27 | 0.06 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 75.00 | 0.30 | 1.45 | 0.88 | % | 0.01 | 0 | 0 | 0.18 | -0.33 | 0.07 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 76.00 | 0.60 | 1.80 | 1.20 | % | 0.02 | 0 | 0 | 0.17 | -0.40 | 0.08 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 77.00 | 0.95 | 2.20 | 1.58 | % | 0.02 | 0 | 0 | 0.17 | -0.48 | 0.08 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 78.00 | 2.15 | 2.75 | 2.45 | % | 0.03 | 0 | 0 | 0.20 | -0.57 | 0.08 | -0.03 | 12/3/2025 3:59:52 PM EST | |||
| 79.00 | 1.55 | 4.90 | 3.23 | % | 0.04 | 0 | 0 | 0.39 | -0.65 | 0.08 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 80.00 | 1.95 | 5.90 | 3.93 | % | 0.05 | 0 | 0 | 0.43 | -0.73 | 0.07 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 81.00 | 2.75 | 6.70 | 4.73 | % | 0.06 | 0 | 0 | 0.45 | -0.79 | 0.06 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 82.00 | 3.70 | 7.60 | 5.65 | % | 0.07 | 0 | 0 | 0.47 | -0.85 | 0.05 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 83.00 | 4.80 | 8.50 | 6.65 | % | 0.08 | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 84.00 | 5.50 | 9.40 | 7.45 | % | 0.09 | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 85.00 | 6.50 | 10.40 | 8.45 | % | 0.10 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 86.00 | 7.70 | 11.40 | 9.55 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 87.00 | 8.40 | 12.40 | 10.40 | % | 0.12 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 88.00 | 9.40 | 13.40 | 11.40 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 90.00 | 11.20 | 15.30 | 13.25 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 95.00 | 16.20 | 20.30 | 18.25 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 100.00 | 21.20 | 25.30 | 23.25 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 105.00 | 26.20 | 30.30 | 28.25 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |