Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.42 as of 12/9/2025 8:12:29 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 | 30.20 | 32.80 | 31.50 | % | 0.70 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 47.50 | 27.70 | 30.50 | 29.10 | % | 0.61 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 50.00 | 25.20 | 28.00 | 26.60 | % | 0.53 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 55.00 | 20.20 | 23.00 | 21.60 | 20.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 60.00 | 15.30 | 17.70 | 16.50 | % | 0.28 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 64.00 | 11.30 | 13.70 | 12.50 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 65.00 | 10.30 | 12.70 | 11.50 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 66.00 | 9.70 | 11.60 | 10.65 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 67.00 | 8.70 | 10.50 | 9.60 | % | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 67.50 | 8.20 | 10.10 | 9.15 | 12.34 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:54 PM EST |
| 68.00 | 7.70 | 9.60 | 8.65 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 69.00 | 6.70 | 8.60 | 7.65 | % | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 70.00 | 5.80 | 7.70 | 6.75 | 7.84 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 4.90 | 6.50 | 5.70 | 5.96 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 72.00 | 2.55 | 6.50 | 4.53 | % | 0.06 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 72.50 | 3.50 | 5.10 | 4.30 | 5.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 1.00 | 0.04 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 73.00 | 3.00 | 4.50 | 3.75 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.96 | 0.13 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 2.10 | 3.60 | 2.85 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.96 | 0.21 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 0.45 | 1.90 | 1.18 | 2.08 | +0.28 | +15.56% | 0.02 | 1 | 89 | 0.32 | 0.71 | 0.21 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 0.00 | 1.30 | 0.65 | 1.45 | +0.45 | +45.00% | 0.01 | 1 | 33 | 0.30 | 0.53 | 0.26 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 0.50 | 0.85 | 0.68 | 0.74 | +0.16 | +27.59% | 0.01 | 21 | 13 | 0.25 | 0.29 | 0.18 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.65 | +0.15 | +30.00% | 0.00 | 4 | 433 | 0.29 | 0.21 | 0.14 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.08 | +21.63% | 0.00 | 34 | 59 | 0.27 | 0.14 | 0.11 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | 0.07 | 0.06 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 1,081 | 0.27 | 0.03 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 67.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 72.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.27 | 0.00 | 0.04 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 73.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 32 | 3 | 0.25 | -0.04 | 0.13 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 74.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.22 | -0.04 | 0.21 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.17 | -0.29 | 0.21 | -0.02 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 76.00 | 0.25 | 1.25 | 0.75 | 0.71 | -0.51 | -41.81% | 0.01 | 5 | 64 | 0.18 | -0.47 | 0.26 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.00 | 0.40 | 1.75 | 1.08 | 1.42 | -0.18 | -11.25% | 0.01 | 15 | 5 | 0.08 | -0.71 | 0.18 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 77.50 | 1.45 | 4.00 | 2.73 | 1.45 | -0.40 | -21.63% | 0.04 | 2 | 158 | 0.54 | -0.79 | 0.14 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 78.00 | 1.00 | 3.60 | 2.30 | 2.12 | -0.61 | -22.35% | 0.03 | 13 | 1 | 0.38 | -0.86 | 0.11 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 79.00 | 2.30 | 3.70 | 3.00 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | -0.93 | 0.06 | -0.01 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 3.00 | 4.60 | 3.80 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.00 | -0.97 | 0.03 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 81.00 | 3.90 | 5.60 | 4.75 | % | 0.06 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 82.00 | 4.00 | 7.90 | 5.95 | 5.87 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.69 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 82.50 | 5.50 | 7.20 | 6.35 | 6.18 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:54 PM EST |
| 83.00 | 5.90 | 7.70 | 6.80 | % | 0.08 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 84.00 | 6.90 | 8.70 | 7.80 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 85.00 | 7.70 | 9.70 | 8.70 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:54 PM EST |
| 86.00 | 8.80 | 10.70 | 9.75 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 87.00 | 9.80 | 12.20 | 11.00 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 87.50 | 10.30 | 12.60 | 11.45 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 88.00 | 10.80 | 13.10 | 11.95 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 89.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 90.00 | 12.60 | 15.10 | 13.85 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 92.50 | 15.30 | 17.60 | 16.45 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 95.00 | 17.80 | 20.10 | 18.95 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 100.00 | 22.00 | 25.80 | 23.90 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 105.00 | 27.00 | 30.80 | 28.90 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 110.00 | 31.90 | 35.80 | 33.85 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 115.00 | 36.90 | 40.70 | 38.80 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 120.00 | 41.90 | 45.70 | 43.80 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 125.00 | 46.90 | 50.60 | 48.75 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 130.00 | 51.90 | 55.60 | 53.75 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |