Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $86.94 as of 3/31/2025 8:34:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.00 | 54.10 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 44.70 | 49.50 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 39.90 | 44.10 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 35.10 | 39.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 30.00 | 34.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 25.10 | 29.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 61.00 | 23.90 | 28.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 62.00 | 23.00 | 27.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 63.00 | 22.20 | 26.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 64.00 | 21.20 | 25.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 65.00 | 20.20 | 24.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 66.00 | 19.20 | 23.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 67.00 | 18.20 | 22.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 68.00 | 17.20 | 21.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 69.00 | 16.20 | 20.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 70.00 | 15.10 | 19.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 71.00 | 14.20 | 18.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 72.00 | 13.70 | 16.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 73.00 | 12.70 | 15.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 74.00 | 11.70 | 14.30 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 10.70 | 14.10 | 6.61 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 9.70 | 12.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 77.00 | 9.30 | 11.30 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 78.00 | 7.40 | 11.10 | 7.91 | +4.11 | +108.16% | 6 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 79.00 | 6.70 | 9.40 | 6.92 | +1.42 | +25.82% | 6 | 10 | 1.22 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 6.60 | 8.40 | 7.50 | +3.70 | +97.37% | 23 | 159 | 1.13 | 0.96 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 81.00 | 6.00 | 7.00 | 2.95 | 0.00 | 0.00% | 0 | 538 | 0.89 | 0.94 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 82.00 | 4.70 | 5.40 | 2.25 | 0.00 | 0.00% | 0 | 558 | 0.55 | 0.92 | 0.04 | -0.08 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 83.00 | 4.10 | 4.30 | 4.60 | +2.95 | +178.79% | 12 | 79 | 0.39 | 0.88 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 84.00 | 3.20 | 3.40 | 2.99 | +1.92 | +179.44% | 66 | 546 | 0.37 | 0.83 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 1.85 | 2.55 | 2.85 | +2.20 | +338.47% | 1,541 | 1,476 | 0.25 | 0.74 | 0.10 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 86.00 | 1.50 | 1.85 | 1.90 | +1.50 | +375.00% | 80 | 440 | 0.31 | 0.63 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 87.00 | 1.10 | 1.25 | 1.15 | +0.70 | +155.56% | 786 | 69 | 0.33 | 0.50 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 88.00 | 0.65 | 0.80 | 0.72 | +0.67 | +1,340.00% | 323 | 547 | 0.32 | 0.37 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 89.00 | 0.35 | 0.50 | 0.47 | +0.37 | +370.00% | 7 | 41 | 0.32 | 0.24 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.30 | 0.22 | +0.14 | +175.00% | 565 | 12 | 0.33 | 0.15 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 91.00 | 0.10 | 0.20 | 0.17 | % | 2 | 0 | 0.34 | 0.09 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 92.00 | 0.05 | 0.15 | 0.07 | % | 5 | 0 | 0.35 | 0.05 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.02 | 0.02 | -0.02 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | % | 200 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 61.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 1.30 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 1.30 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.45 | 0.10 | % | 1 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 65.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 1 | 47 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 5 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 533 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | -0.14 | -73.69% | 1 | 469 | 0.56 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.10 | 0.05 | -0.26 | -83.88% | 357 | 169 | 0.47 | -0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 81.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 229 | 0.43 | -0.06 | 0.03 | -0.07 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 82.00 | 0.10 | 0.15 | 0.15 | -0.70 | -82.36% | 10 | 1,042 | 0.40 | -0.08 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 83.00 | 0.15 | 0.25 | 0.25 | -0.81 | -76.42% | 14 | 116 | 0.38 | -0.12 | 0.06 | -0.10 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 84.00 | 0.25 | 0.35 | 0.25 | -1.45 | -85.30% | 157 | 775 | 0.35 | -0.17 | 0.08 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 85.00 | 0.40 | 0.55 | 0.40 | -1.79 | -81.74% | 76 | 207 | 0.34 | -0.26 | 0.10 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 86.00 | 0.70 | 0.85 | 0.75 | -2.25 | -75.00% | 360 | 35 | 0.33 | -0.37 | 0.12 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 87.00 | 1.10 | 1.25 | 1.17 | -2.67 | -69.54% | 96 | 1 | 0.32 | -0.50 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 88.00 | 1.65 | 2.05 | 1.70 | % | 7 | 0 | 0.34 | -0.63 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 89.00 | 2.25 | 3.40 | 3.20 | -2.10 | -39.63% | 1 | 1 | 0.44 | -0.76 | 0.11 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 90.00 | 3.10 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.85 | 0.08 | -0.09 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 91.00 | 2.90 | 5.40 | % | 0 | 0 | 0.81 | -0.91 | 0.06 | -0.06 | 3/31/2025 3:59:59 PM EST | |||
| 92.00 | 4.50 | 6.80 | % | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 93.00 | 4.80 | 7.40 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 94.00 | 5.90 | 8.20 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 6.10 | 9.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 96.00 | 7.10 | 10.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 97.00 | 8.80 | 11.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 11.80 | 14.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 105.00 | 16.60 | 19.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |