Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $87.72 as of 4/2/2025 8:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.80 | 54.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 40.00 | 45.80 | 49.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 42.50 | 43.30 | 47.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 45.00 | 40.80 | 44.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 47.50 | 38.30 | 42.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 50.00 | 35.90 | 39.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 55.00 | 30.50 | 34.60 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 60.00 | 25.90 | 30.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 65.00 | 22.30 | 23.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 67.50 | 18.00 | 20.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 70.00 | 16.00 | 18.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:44 PM EST |
| 71.00 | 15.50 | 17.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 72.00 | 15.10 | 16.40 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/2/2025 3:59:44 PM EST | |||
| 72.50 | 13.00 | 17.60 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 4/2/2025 3:59:44 PM EST |
| 73.00 | 13.00 | 16.50 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 74.00 | 13.30 | 14.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 75.00 | 11.00 | 14.30 | 12.25 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.98 | 0.01 | -0.02 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 76.00 | 9.50 | 13.80 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 77.00 | 8.50 | 12.90 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 77.50 | 9.20 | 11.40 | 6.31 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.93 | 0.02 | -0.04 | 3/28/2025 | 4/2/2025 3:59:44 PM EST |
| 78.00 | 7.50 | 11.80 | % | 0 | 0 | 0.82 | 0.93 | 0.02 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 79.00 | 7.70 | 10.80 | % | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 80.00 | 7.70 | 8.40 | 8.40 | +1.59 | +23.35% | 3 | 69 | 0.43 | 0.91 | 0.03 | -0.04 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 81.00 | 6.20 | 7.60 | 6.50 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.91 | 0.03 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 82.00 | 5.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.89 | 0.04 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 82.50 | 5.60 | 5.80 | 5.70 | +0.40 | +7.55% | 11 | 1,153 | 0.29 | 0.88 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 83.00 | 5.00 | 5.40 | 2.15 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.86 | 0.05 | -0.04 | 3/28/2025 | 4/2/2025 3:59:44 PM EST |
| 84.00 | 3.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 173 | 0.17 | 0.83 | 0.06 | -0.05 | 4/1/2025 | 4/2/2025 3:59:44 PM EST |
| 85.00 | 3.50 | 3.70 | 3.50 | +0.52 | +17.45% | 25 | 1,068 | 0.26 | 0.77 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 86.00 | 2.55 | 2.95 | 2.82 | +0.43 | +18.00% | 14 | 97 | 0.25 | 0.69 | 0.09 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 87.00 | 2.10 | 2.25 | 2.05 | +0.16 | +8.47% | 22 | 66 | 0.24 | 0.59 | 0.10 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 87.50 | 1.85 | 1.95 | 1.90 | +0.45 | +31.04% | 125 | 362 | 0.24 | 0.55 | 0.10 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 88.00 | 1.55 | 1.65 | 1.52 | +0.32 | +26.67% | 7 | 131 | 0.23 | 0.50 | 0.10 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 89.00 | 1.10 | 1.20 | 1.14 | +0.29 | +34.12% | 4 | 6 | 0.23 | 0.41 | 0.09 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 90.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 164 | 0.23 | 0.32 | 0.08 | -0.06 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 91.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.26 | 0.07 | -0.05 | 4/1/2025 | 4/2/2025 3:59:44 PM EST |
| 92.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 5 | 5 | 0.22 | 0.20 | 0.06 | -0.05 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 92.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.17 | 0.06 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 93.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.15 | 0.05 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 94.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.11 | 0.04 | -0.03 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 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 | 0.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 65.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 3:59:44 PM EST |
| 70.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 71.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:44 PM EST |
| 72.00 | 0.05 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 3:59:44 PM EST |
| 72.50 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 44 | 0.63 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 3:59:44 PM EST |
| 73.00 | 0.05 | 0.75 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 74.00 | 0.05 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 75.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 341 | 0.46 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 76.00 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.51 | -0.02 | 0.01 | -0.02 | 3/27/2025 | 4/2/2025 3:59:44 PM EST |
| 77.00 | 0.05 | 0.35 | % | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 77.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 611 | 0.36 | -0.07 | 0.02 | -0.04 | 4/1/2025 | 4/2/2025 3:59:44 PM EST |
| 78.00 | 0.10 | 0.20 | % | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 79.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.07 | 0.02 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 80.00 | 0.15 | 0.25 | 0.18 | -0.07 | -28.00% | 87 | 624 | 0.33 | -0.09 | 0.03 | -0.04 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 81.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.09 | 0.03 | -0.04 | 4/1/2025 | 4/2/2025 3:59:44 PM EST |
| 82.00 | 0.25 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.11 | 0.04 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 82.50 | 0.25 | 0.35 | 0.36 | -0.19 | -34.55% | 22 | 775 | 0.27 | -0.12 | 0.04 | -0.04 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 83.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 1 | 11 | 0.27 | -0.14 | 0.05 | -0.04 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 84.00 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 1 | 383 | 0.26 | -0.17 | 0.06 | -0.05 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 85.00 | 0.65 | 0.75 | 1.21 | 0.00 | 0.00% | 0 | 94 | 0.25 | -0.23 | 0.07 | -0.05 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 86.00 | 0.90 | 1.00 | 0.83 | -0.52 | -38.52% | 7 | 14 | 0.24 | -0.31 | 0.09 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 87.00 | 1.20 | 1.30 | 1.34 | -0.46 | -25.56% | 4 | 16 | 0.24 | -0.41 | 0.10 | -0.06 | 4/2/2025 | 4/2/2025 3:59:44 PM EST |
| 87.50 | 1.40 | 1.55 | 4.50 | 0.00 | 0.00% | 0 | 36 | 0.23 | -0.45 | 0.10 | -0.06 | 3/28/2025 | 4/2/2025 3:59:44 PM EST |
| 88.00 | 1.65 | 1.75 | % | 0 | 0 | 0.23 | -0.50 | 0.10 | -0.06 | 4/2/2025 3:59:44 PM EST | |||
| 89.00 | 2.20 | 2.30 | 2.84 | 0.00 | 0.00% | 0 | 123 | 0.22 | -0.59 | 0.09 | -0.06 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 90.00 | 2.80 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.68 | 0.08 | -0.06 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 91.00 | 3.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.74 | 0.07 | -0.05 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 92.00 | 4.40 | 4.60 | % | 0 | 0 | 0.21 | -0.80 | 0.06 | -0.05 | 4/2/2025 3:59:44 PM EST | |||
| 92.50 | 4.70 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.83 | 0.06 | -0.04 | 3/31/2025 | 4/2/2025 3:59:44 PM EST |
| 93.00 | 4.80 | 7.40 | % | 0 | 0 | 0.61 | -0.85 | 0.05 | -0.04 | 4/2/2025 3:59:44 PM EST | |||
| 94.00 | 4.70 | 8.30 | % | 0 | 0 | 0.64 | -0.89 | 0.04 | -0.03 | 4/2/2025 3:59:44 PM EST | |||
| 95.00 | 6.20 | 9.30 | % | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.02 | 4/2/2025 3:59:44 PM EST | |||
| 100.00 | 11.00 | 14.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:44 PM EST |
| 105.00 | 15.10 | 19.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 110.00 | 20.60 | 24.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 115.00 | 25.60 | 29.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST | |||
| 120.00 | 30.60 | 34.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:44 PM EST |