Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.95 as of 4/7/2025 12:14:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.20 | 44.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 40.00 | 36.20 | 39.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 45.00 | 31.60 | 34.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 50.00 | 26.70 | 30.00 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 55.00 | 22.00 | 25.10 | % | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 60.00 | 17.30 | 20.30 | % | 0 | 0 | 1.48 | 0.93 | 0.01 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 65.00 | 12.70 | 15.70 | % | 0 | 0 | 1.08 | 0.87 | 0.01 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 68.00 | 10.30 | 13.10 | 19.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.82 | 0.02 | -0.08 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 69.00 | 9.10 | 12.20 | % | 0 | 0 | 0.99 | 0.80 | 0.02 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 70.00 | 8.70 | 11.40 | % | 0 | 0 | 0.97 | 0.77 | 0.02 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 71.00 | 8.10 | 10.60 | % | 0 | 0 | 0.96 | 0.74 | 0.02 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 72.00 | 7.10 | 10.00 | % | 0 | 0 | 0.75 | 0.72 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 73.00 | 6.20 | 9.00 | % | 0 | 0 | 0.76 | 0.69 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 74.00 | 5.70 | 8.20 | % | 0 | 0 | 0.63 | 0.66 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 75.00 | 5.20 | 5.90 | % | 0 | 0 | 0.74 | 0.63 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 76.00 | 3.40 | 5.10 | 6.67 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.60 | 0.03 | -0.11 | 3/7/2025 | 4/7/2025 11:58:54 AM EST |
| 77.00 | 4.00 | 4.80 | % | 0 | 0 | 0.61 | 0.56 | 0.04 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 78.00 | 3.00 | 4.00 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.52 | 0.04 | -0.11 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 79.00 | 2.80 | 3.50 | 2.95 | % | 2 | 0 | 0.69 | 0.48 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST | |
| 80.00 | 2.45 | 2.95 | 4.11 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.44 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 81.00 | 1.85 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.40 | 0.04 | -0.10 | 3/28/2025 | 4/7/2025 11:58:54 AM EST |
| 82.00 | 1.50 | 3.70 | 1.99 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.35 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 83.00 | 0.60 | 3.60 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.32 | 0.04 | -0.09 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 84.00 | 0.00 | 2.00 | 1.44 | 0.00 | 0.00% | 0 | 607 | 0.59 | 0.28 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 2.50 | 1.08 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.25 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 86.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.21 | 0.03 | -0.08 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 87.00 | 0.00 | 1.85 | 0.52 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.19 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 88.00 | 0.00 | 0.85 | 0.55 | +0.09 | +19.57% | 2 | 108 | 0.62 | 0.16 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 89.00 | 0.00 | 2.55 | 0.30 | 0.00 | 0.00% | 1 | 10 | 0.87 | 0.14 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 2.45 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.12 | 0.02 | -0.05 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 91.00 | 0.00 | 2.30 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.10 | 0.02 | -0.05 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 92.00 | 0.00 | 2.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.09 | 0.02 | -0.04 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 93.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.07 | 0.02 | -0.04 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 94.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 96.00 | 0.00 | 1.60 | % | 0 | 0 | 0.93 | 0.04 | 0.01 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 97.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.03 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 98.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 99.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 2.01 | -0.01 | 0.00 | 0.00 | 4/7/2025 11:58:54 AM EST | |||
| 55.00 | 0.00 | 2.40 | % | 0 | 0 | 1.73 | -0.03 | 0.00 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 60.00 | 0.00 | 2.55 | % | 0 | 0 | 1.46 | -0.07 | 0.01 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 65.00 | 0.00 | 3.10 | % | 0 | 0 | 1.29 | -0.13 | 0.01 | -0.07 | 4/7/2025 11:58:54 AM EST | |||
| 68.00 | 0.00 | 3.50 | % | 0 | 0 | 1.18 | -0.18 | 0.02 | -0.08 | 4/7/2025 11:58:54 AM EST | |||
| 69.00 | 0.00 | 3.30 | % | 0 | 0 | 1.08 | -0.20 | 0.02 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 3.40 | % | 0 | 0 | 1.04 | -0.23 | 0.02 | -0.09 | 4/7/2025 11:58:54 AM EST | |||
| 71.00 | 1.10 | 3.70 | % | 0 | 0 | 0.74 | -0.26 | 0.02 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 72.00 | 1.20 | 3.90 | % | 0 | 0 | 0.73 | -0.28 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 73.00 | 0.45 | 4.00 | % | 0 | 0 | 0.67 | -0.31 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 74.00 | 1.15 | 3.50 | 2.42 | +1.16 | +92.07% | 1 | 1 | 0.61 | -0.34 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 75.00 | 2.10 | 4.80 | % | 0 | 0 | 0.70 | -0.37 | 0.03 | -0.11 | 4/7/2025 11:58:54 AM EST | |||
| 76.00 | 2.45 | 3.60 | 3.20 | +2.78 | +661.91% | 1 | 17 | 0.61 | -0.40 | 0.03 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 77.00 | 2.10 | 3.70 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.44 | 0.04 | -0.11 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 78.00 | 3.10 | 4.10 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.48 | 0.04 | -0.11 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 79.00 | 4.00 | 5.50 | 5.00 | +4.70 | +1,566.67% | 2 | 1 | 0.52 | -0.52 | 0.04 | -0.11 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 80.00 | 4.00 | 5.40 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.56 | 0.04 | -0.10 | 3/31/2025 | 4/7/2025 11:58:54 AM EST |
| 81.00 | 4.90 | 6.00 | 5.50 | +1.78 | +47.85% | 2 | 11 | 0.45 | -0.60 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 82.00 | 5.00 | 7.60 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.65 | 0.04 | -0.10 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 83.00 | 5.70 | 8.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.68 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 84.00 | 6.30 | 9.30 | 1.05 | 0.00 | 0.00% | 0 | 766 | 0.50 | -0.72 | 0.04 | -0.09 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 85.00 | 7.60 | 9.50 | 6.92 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.75 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 11:58:54 AM EST |
| 86.00 | 8.40 | 9.80 | 9.32 | +2.77 | +42.29% | 1 | 16 | 0.36 | -0.79 | 0.03 | -0.08 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 87.00 | 9.50 | 10.70 | 10.17 | +2.82 | +38.37% | 1 | 25 | 0.37 | -0.81 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 11:58:54 AM EST |
| 88.00 | 9.30 | 11.50 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.84 | 0.03 | -0.07 | 4/3/2025 | 4/7/2025 11:58:54 AM EST |
| 89.00 | 9.70 | 12.40 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.86 | 0.03 | -0.06 | 4/1/2025 | 4/7/2025 11:58:54 AM EST |
| 90.00 | 10.50 | 14.30 | % | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.05 | 4/7/2025 11:58:54 AM EST | |||
| 91.00 | 11.70 | 15.50 | % | 0 | 0 | 0.87 | -0.90 | 0.02 | -0.05 | 4/7/2025 11:58:54 AM EST | |||
| 92.00 | 12.50 | 16.40 | % | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 93.00 | 13.30 | 17.40 | % | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 94.00 | 14.50 | 18.30 | % | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.04 | 4/7/2025 11:58:54 AM EST | |||
| 95.00 | 15.50 | 19.40 | % | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 96.00 | 16.50 | 20.40 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.03 | 4/7/2025 11:58:54 AM EST | |||
| 97.00 | 17.30 | 21.20 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 98.00 | 18.50 | 22.20 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 99.00 | 19.50 | 23.20 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 100.00 | 20.50 | 24.20 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.02 | 4/7/2025 11:58:54 AM EST | |||
| 105.00 | 25.30 | 29.30 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:54 AM EST |